Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.030 | 9.030 | 8.910 | 8.910 | 9,410 | +0.10(+1.14%) |
Feb 27, 2023 | 8.820 | 8.840 | 8.785 | 8.810 | 10,119 | +0.27(+3.16%) |
Feb 24, 2023 | 8.490 | 8.560 | 8.460 | 8.540 | 12,349 | -0.22(-2.51%) |
Feb 23, 2023 | 8.730 | 8.790 | 8.680 | 8.760 | 12,005 | +0.23(+2.70%) |
Feb 22, 2023 | 8.560 | 8.610 | 8.530 | 8.530 | 30,918 | -0.09(-0.99%) |
Feb 21, 2023 | 8.680 | 8.680 | 8.610 | 8.615 | 32,415 | -0.39(-4.33%) |
Feb 17, 2023 | 8.990 | 9.020 | 8.940 | 9.005 | 11,392 | -0.24(-2.65%) |
Feb 16, 2023 | 9.050 | 9.360 | 9.050 | 9.250 | 14,374 | +0.06(+0.65%) |
Feb 15, 2023 | 9.145 | 9.240 | 9.130 | 9.190 | 15,855 | +0.15(+1.63%) |
Feb 14, 2023 | 9.000 | 9.070 | 8.860 | 9.043 | 18,524 | +0.15(+1.72%) |
Feb 13, 2023 | 8.770 | 8.890 | 8.770 | 8.890 | 10,298 | +0.17(+1.95%) |
Feb 10, 2023 | 8.705 | 8.720 | 8.630 | 8.720 | 18,997 | -0.19(-2.13%) |
Feb 09, 2023 | 8.940 | 8.965 | 8.870 | 8.910 | 38,260 | +0.21(+2.35%) |
Feb 08, 2023 | 8.795 | 8.795 | 8.650 | 8.705 | 33,675 | -0.04(-0.40%) |
Feb 07, 2023 | 8.680 | 8.760 | 8.592 | 8.740 | 30,216 | +0.39(+4.67%) |
Feb 06, 2023 | 8.330 | 8.370 | 8.260 | 8.350 | 29,957 | +0.00(+0.00%) |
Feb 03, 2023 | 8.360 | 8.452 | 8.320 | 8.350 | 9,039 | -0.09(-1.07%) |
Feb 02, 2023 | 8.410 | 8.542 | 8.400 | 8.440 | 17,356 | -0.06(-0.71%) |
Feb 01, 2023 | 8.210 | 8.520 | 8.210 | 8.500 | 21,418 | +0.42(+5.20%) |
Jan 31, 2023 | 7.900 | 8.080 | 7.900 | 8.080 | 12,081 | +0.21(+2.67%) |
Jan 30, 2023 | 7.930 | 7.960 | 7.870 | 7.870 | 13,174 | -0.39(-4.72%) |
Jan 27, 2023 | 8.210 | 8.280 | 8.210 | 8.260 | 13,472 | +0.05(+0.61%) |
Jan 26, 2023 | 8.080 | 8.230 | 8.080 | 8.210 | 70,873 | +0.10(+1.23%) |
Jan 25, 2023 | 8.015 | 8.120 | 7.990 | 8.110 | 12,826 | +0.06(+0.75%) |
Jan 24, 2023 | 8.000 | 8.090 | 7.970 | 8.050 | 74,192 | -0.03(-0.37%) |
Jan 23, 2023 | 7.980 | 8.120 | 7.980 | 8.080 | 29,129 | +0.19(+2.41%) |
Jan 20, 2023 | 7.790 | 7.920 | 7.770 | 7.890 | 15,913 | -0.00(-0.06%) |
Jan 19, 2023 | 7.820 | 7.900 | 7.800 | 7.895 | 18,677 | -0.08(-0.94%) |
Jan 18, 2023 | 8.070 | 8.070 | 7.960 | 7.970 | 16,700 | -0.19(-2.33%) |
Jan 17, 2023 | 8.140 | 8.220 | 8.100 | 8.160 | 76,004 | +0.11(+1.37%) |
Jan 13, 2023 | 7.900 | 8.050 | 7.900 | 8.050 | 15,187 | -0.10(-1.29%) |
Jan 12, 2023 | 7.990 | 8.160 | 7.955 | 8.155 | 15,671 | +0.20(+2.49%) |
Jan 11, 2023 | 7.920 | 7.985 | 7.900 | 7.957 | 15,553 | +0.15(+1.88%) |
Jan 10, 2023 | 7.770 | 7.810 | 7.750 | 7.810 | 89,161 | +0.25(+3.31%) |
Jan 09, 2023 | 7.660 | 7.660 | 7.548 | 7.560 | 8,845 | -0.10(-1.31%) |
Jan 06, 2023 | 7.470 | 7.670 | 7.470 | 7.660 | 15,650 | +0.34(+4.64%) |
Jan 05, 2023 | 7.350 | 7.370 | 7.320 | 7.320 | 11,975 | +0.05(+0.69%) |
Jan 04, 2023 | 7.220 | 7.358 | 7.220 | 7.270 | 91,352 | +0.32(+4.60%) |
Jan 03, 2023 | 7.030 | 7.040 | 6.925 | 6.950 | 31,646 | +0.33(+4.98%) |
Dec 30, 2022 | 6.620 | 6.650 | 6.610 | 6.620 | 20,639 | -0.04(-0.68%) |
Dec 29, 2022 | 6.620 | 6.705 | 6.620 | 6.665 | 22,149 | +0.12(+1.91%) |
Dec 28, 2022 | 6.625 | 6.630 | 6.540 | 6.540 | 22,323 | -0.08(-1.21%) |
Dec 27, 2022 | 6.630 | 6.678 | 6.590 | 6.620 | 13,778 | -0.01(-0.15%) |
Dec 23, 2022 | 6.585 | 6.660 | 6.550 | 6.630 | 23,314 | +0.05(+0.76%) |
Dec 22, 2022 | 6.680 | 6.680 | 6.513 | 6.580 | 16,167 | -0.25(-3.66%) |
Dec 21, 2022 | 6.760 | 6.840 | 6.760 | 6.830 | 19,675 | +0.12(+1.79%) |
Dec 20, 2022 | 6.730 | 6.780 | 6.670 | 6.710 | 30,476 | -0.19(-2.75%) |
Dec 19, 2022 | 6.960 | 6.990 | 6.880 | 6.900 | 21,812 | -0.01(-0.14%) |
Dec 16, 2022 | 6.970 | 6.980 | 6.840 | 6.910 | 22,971 | -0.15(-2.12%) |
Dec 15, 2022 | 7.110 | 7.110 | 6.995 | 7.060 | 10,914 | -0.08(-1.12%) |
Dec 14, 2022 | 7.110 | 7.170 | 7.050 | 7.140 | 20,915 | +0.07(+0.99%) |
Dec 13, 2022 | 7.222 | 7.222 | 7.040 | 7.070 | 42,458 | -0.10(-1.39%) |
Dec 12, 2022 | 7.068 | 7.170 | 7.062 | 7.170 | 18,755 | +0.01(+0.21%) |
Dec 09, 2022 | 7.120 | 7.210 | 7.120 | 7.155 | 18,315 | -0.01(-0.10%) |
Dec 08, 2022 | 7.266 | 7.266 | 7.155 | 7.162 | 5,395 | -0.01(-0.10%) |
Dec 07, 2022 | 7.300 | 7.310 | 7.170 | 7.170 | 15,844 | -0.01(-0.14%) |
Dec 06, 2022 | 7.220 | 7.310 | 7.140 | 7.180 | 24,301 | -0.09(-1.24%) |
Dec 05, 2022 | 7.380 | 7.380 | 7.260 | 7.270 | 27,417 | +0.00(+0.00%) |
Dec 02, 2022 | 7.150 | 7.270 | 7.150 | 7.270 | 37,376 | -0.06(-0.82%) |