Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.610 | 8.720 | 8.370 | 8.380 | 273,259 | -0.09(-1.06%) |
Feb 27, 2023 | 8.370 | 8.540 | 8.224 | 8.470 | 252,780 | +0.16(+1.93%) |
Feb 24, 2023 | 7.930 | 8.340 | 7.930 | 8.310 | 323,250 | +0.22(+2.72%) |
Feb 23, 2023 | 8.120 | 8.260 | 7.925 | 8.090 | 316,869 | +0.18(+2.28%) |
Feb 22, 2023 | 8.000 | 8.070 | 7.780 | 7.910 | 343,067 | -0.09(-1.12%) |
Feb 21, 2023 | 8.170 | 8.290 | 7.970 | 8.000 | 389,213 | -0.14(-1.72%) |
Feb 17, 2023 | 8.200 | 8.245 | 7.982 | 8.140 | 373,953 | -0.22(-2.63%) |
Feb 16, 2023 | 8.450 | 8.613 | 8.320 | 8.360 | 272,128 | -0.25(-2.90%) |
Feb 15, 2023 | 8.500 | 8.620 | 8.330 | 8.610 | 402,171 | -0.11(-1.26%) |
Feb 14, 2023 | 8.670 | 8.900 | 8.570 | 8.720 | 288,762 | -0.06(-0.68%) |
Feb 13, 2023 | 8.740 | 8.790 | 8.470 | 8.780 | 311,150 | +0.01(+0.11%) |
Feb 10, 2023 | 8.060 | 8.809 | 8.060 | 8.770 | 835,306 | +0.91(+11.58%) |
Feb 09, 2023 | 8.330 | 8.367 | 7.830 | 7.860 | 418,821 | -0.36(-4.38%) |
Feb 08, 2023 | 8.470 | 8.520 | 8.190 | 8.220 | 422,564 | -0.22(-2.61%) |
Feb 07, 2023 | 8.010 | 8.440 | 7.870 | 8.440 | 546,666 | +0.50(+6.30%) |
Feb 06, 2023 | 8.050 | 8.120 | 7.760 | 7.940 | 691,040 | -0.04(-0.50%) |
Feb 03, 2023 | 8.090 | 8.500 | 7.960 | 7.980 | 708,717 | -0.21(-2.56%) |
Feb 02, 2023 | 8.400 | 8.400 | 8.095 | 8.190 | 631,061 | -0.25(-2.96%) |
Feb 01, 2023 | 8.600 | 8.660 | 8.080 | 8.440 | 935,820 | -0.22(-2.54%) |
Jan 31, 2023 | 8.760 | 8.840 | 8.560 | 8.660 | 552,872 | -0.09(-1.03%) |
Jan 30, 2023 | 8.800 | 8.930 | 8.610 | 8.750 | 528,685 | -0.34(-3.74%) |
Jan 27, 2023 | 9.300 | 9.350 | 9.060 | 9.090 | 273,129 | -0.26(-2.78%) |
Jan 26, 2023 | 9.270 | 9.360 | 8.950 | 9.350 | 452,503 | +0.29(+3.20%) |
Jan 25, 2023 | 8.890 | 9.110 | 8.680 | 9.060 | 292,169 | +0.08(+0.89%) |
Jan 24, 2023 | 8.970 | 9.040 | 8.820 | 8.980 | 229,801 | +0.02(+0.22%) |
Jan 23, 2023 | 8.990 | 9.080 | 8.840 | 8.960 | 219,256 | +0.06(+0.67%) |
Jan 20, 2023 | 8.930 | 9.020 | 8.700 | 8.900 | 309,478 | +0.09(+1.02%) |
Jan 19, 2023 | 8.580 | 8.900 | 8.540 | 8.810 | 265,825 | +0.14(+1.61%) |
Jan 18, 2023 | 9.050 | 9.219 | 8.652 | 8.670 | 326,402 | -0.30(-3.34%) |
Jan 17, 2023 | 8.850 | 9.140 | 8.810 | 8.970 | 206,121 | +0.11(+1.24%) |
Jan 13, 2023 | 8.790 | 8.960 | 8.660 | 8.860 | 210,785 | +0.09(+1.03%) |
Jan 12, 2023 | 8.800 | 9.100 | 8.705 | 8.770 | 386,733 | +0.13(+1.50%) |
Jan 11, 2023 | 8.700 | 8.860 | 8.629 | 8.640 | 359,616 | -0.01(-0.12%) |
Jan 10, 2023 | 8.450 | 8.670 | 8.220 | 8.650 | 278,476 | +0.23(+2.73%) |
Jan 09, 2023 | 8.500 | 8.650 | 8.340 | 8.420 | 250,078 | +0.20(+2.43%) |
Jan 06, 2023 | 8.350 | 8.524 | 8.140 | 8.220 | 362,693 | +0.10(+1.23%) |
Jan 05, 2023 | 7.810 | 8.350 | 7.700 | 8.120 | 471,714 | +0.19(+2.40%) |
Jan 04, 2023 | 7.770 | 8.055 | 7.770 | 7.930 | 397,211 | -0.02(-0.25%) |
Jan 03, 2023 | 8.760 | 8.790 | 7.740 | 7.950 | 957,787 | -0.84(-9.56%) |
Dec 30, 2022 | 8.460 | 8.831 | 8.445 | 8.790 | 784,532 | +0.24(+2.81%) |
Dec 29, 2022 | 8.370 | 8.620 | 8.311 | 8.550 | 358,532 | +0.09(+1.06%) |
Dec 28, 2022 | 8.940 | 8.940 | 8.290 | 8.460 | 449,577 | -0.48(-5.37%) |
Dec 27, 2022 | 8.590 | 8.940 | 8.530 | 8.940 | 772,389 | +0.54(+6.43%) |
Dec 23, 2022 | 7.790 | 8.430 | 7.740 | 8.400 | 782,074 | +0.61(+7.83%) |
Dec 22, 2022 | 8.050 | 8.050 | 7.480 | 7.790 | 384,319 | -0.28(-3.47%) |
Dec 21, 2022 | 7.680 | 8.120 | 7.470 | 8.070 | 727,356 | +0.65(+8.76%) |
Dec 20, 2022 | 7.150 | 7.513 | 7.150 | 7.420 | 271,599 | +0.24(+3.34%) |
Dec 19, 2022 | 7.350 | 7.480 | 7.120 | 7.180 | 324,129 | -0.16(-2.18%) |
Dec 16, 2022 | 7.110 | 7.360 | 7.030 | 7.340 | 509,820 | -0.05(-0.68%) |
Dec 15, 2022 | 7.270 | 7.430 | 7.190 | 7.390 | 259,327 | +0.11(+1.51%) |
Dec 14, 2022 | 7.400 | 7.490 | 7.180 | 7.280 | 315,628 | -0.01(-0.14%) |
Dec 13, 2022 | 7.370 | 7.429 | 7.110 | 7.290 | 311,398 | +0.19(+2.68%) |
Dec 12, 2022 | 6.800 | 7.180 | 6.800 | 7.100 | 437,772 | +0.31(+4.57%) |
Dec 09, 2022 | 7.010 | 7.060 | 6.730 | 6.790 | 589,602 | -0.20(-2.86%) |
Dec 08, 2022 | 7.530 | 7.560 | 6.920 | 6.990 | 456,287 | -0.28(-3.85%) |
Dec 07, 2022 | 7.620 | 7.640 | 7.250 | 7.270 | 337,226 | -0.24(-3.20%) |
Dec 06, 2022 | 7.550 | 7.800 | 7.390 | 7.510 | 348,556 | -0.17(-2.21%) |
Dec 05, 2022 | 8.300 | 8.475 | 7.650 | 7.680 | 391,633 | -0.62(-7.47%) |
Dec 02, 2022 | 8.000 | 8.370 | 7.970 | 8.300 | 271,937 | +0.18(+2.22%) |