Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.770 | 6.900 | 6.510 | 6.620 | 151,208 | -0.06(-0.90%) |
Feb 27, 2023 | 6.680 | 6.830 | 6.560 | 6.680 | 122,994 | +0.12(+1.83%) |
Feb 24, 2023 | 6.870 | 6.950 | 6.455 | 6.560 | 189,402 | -0.41(-5.88%) |
Feb 23, 2023 | 7.150 | 7.270 | 6.840 | 6.970 | 163,271 | -0.18(-2.52%) |
Feb 22, 2023 | 7.090 | 7.220 | 6.930 | 7.150 | 98,193 | +0.04(+0.56%) |
Feb 21, 2023 | 7.590 | 7.620 | 7.085 | 7.110 | 216,652 | -0.53(-6.94%) |
Feb 17, 2023 | 7.600 | 7.700 | 7.370 | 7.640 | 120,889 | +0.17(+2.28%) |
Feb 16, 2023 | 7.760 | 8.000 | 7.270 | 7.470 | 133,346 | -0.29(-3.74%) |
Feb 15, 2023 | 7.920 | 7.990 | 7.610 | 7.760 | 129,323 | -0.29(-3.60%) |
Feb 14, 2023 | 8.120 | 8.260 | 7.810 | 8.050 | 82,518 | -0.07(-0.86%) |
Feb 13, 2023 | 8.240 | 8.280 | 7.800 | 8.120 | 110,938 | -0.05(-0.61%) |
Feb 10, 2023 | 8.080 | 8.240 | 7.740 | 8.170 | 182,693 | +0.04(+0.49%) |
Feb 09, 2023 | 8.370 | 8.520 | 7.880 | 8.130 | 134,522 | -0.19(-2.28%) |
Feb 08, 2023 | 8.940 | 8.960 | 8.260 | 8.320 | 303,487 | -0.64(-7.14%) |
Feb 07, 2023 | 9.270 | 9.309 | 8.810 | 8.960 | 69,164 | -0.35(-3.76%) |
Feb 06, 2023 | 8.710 | 9.740 | 8.710 | 9.310 | 144,890 | +0.59(+6.77%) |
Feb 03, 2023 | 9.090 | 9.160 | 8.630 | 8.720 | 189,168 | -0.51(-5.53%) |
Feb 02, 2023 | 9.160 | 9.350 | 8.920 | 9.230 | 87,371 | +0.07(+0.76%) |
Feb 01, 2023 | 9.350 | 9.640 | 8.680 | 9.160 | 156,595 | -0.14(-1.51%) |
Jan 31, 2023 | 9.280 | 9.690 | 9.140 | 9.300 | 113,186 | +0.02(+0.22%) |
Jan 30, 2023 | 9.160 | 9.360 | 8.850 | 9.280 | 101,032 | +0.10(+1.09%) |
Jan 27, 2023 | 9.340 | 9.600 | 9.100 | 9.180 | 126,817 | -0.22(-2.34%) |
Jan 26, 2023 | 9.750 | 9.890 | 9.230 | 9.400 | 122,074 | -0.15(-1.57%) |
Jan 25, 2023 | 9.170 | 9.780 | 9.080 | 9.550 | 147,251 | +0.21(+2.25%) |
Jan 24, 2023 | 9.080 | 9.417 | 8.930 | 9.340 | 100,441 | +0.23(+2.52%) |
Jan 23, 2023 | 9.030 | 9.160 | 8.880 | 9.110 | 77,791 | +0.08(+0.89%) |
Jan 20, 2023 | 9.480 | 9.480 | 8.860 | 9.030 | 114,976 | -0.24(-2.59%) |
Jan 19, 2023 | 9.440 | 9.645 | 9.240 | 9.270 | 174,134 | -0.20(-2.11%) |
Jan 18, 2023 | 9.680 | 9.839 | 9.120 | 9.470 | 255,515 | -0.13(-1.35%) |
Jan 17, 2023 | 9.990 | 9.990 | 9.190 | 9.600 | 176,230 | -0.41(-4.10%) |
Jan 13, 2023 | 9.130 | 10.85 | 9.130 | 10.01 | 211,820 | +0.83(+9.04%) |
Jan 12, 2023 | 8.840 | 9.270 | 8.230 | 9.180 | 375,106 | +0.27(+3.03%) |
Jan 11, 2023 | 9.370 | 9.640 | 8.640 | 8.910 | 412,999 | -0.56(-5.91%) |
Jan 10, 2023 | 10.45 | 10.91 | 8.710 | 9.470 | 429,534 | -1.01(-9.64%) |
Jan 09, 2023 | 11.02 | 11.35 | 10.02 | 10.48 | 1,059,166 | -0.47(-4.29%) |
Jan 06, 2023 | 11.77 | 11.77 | 10.88 | 10.95 | 260,270 | -0.75(-6.41%) |
Jan 05, 2023 | 11.83 | 11.95 | 11.15 | 11.70 | 89,329 | -0.01(-0.09%) |
Jan 04, 2023 | 11.35 | 11.89 | 10.75 | 11.71 | 99,568 | +0.51(+4.55%) |
Jan 03, 2023 | 11.22 | 11.71 | 10.75 | 11.20 | 341,113 | -0.07(-0.62%) |
Dec 30, 2022 | 11.41 | 11.66 | 10.93 | 11.27 | 302,888 | -0.19(-1.66%) |
Dec 29, 2022 | 11.07 | 11.65 | 10.95 | 11.46 | 148,078 | +0.31(+2.78%) |
Dec 28, 2022 | 10.70 | 11.46 | 10.70 | 11.15 | 195,246 | +0.41(+3.82%) |
Dec 27, 2022 | 11.10 | 11.34 | 10.35 | 10.74 | 369,157 | -0.40(-3.59%) |
Dec 23, 2022 | 10.19 | 11.26 | 10.18 | 11.14 | 155,641 | +0.84(+8.16%) |
Dec 22, 2022 | 10.49 | 10.60 | 9.190 | 10.30 | 164,650 | -0.29(-2.74%) |
Dec 21, 2022 | 10.24 | 10.99 | 10.00 | 10.59 | 120,473 | +0.53(+5.27%) |
Dec 20, 2022 | 9.390 | 10.22 | 9.225 | 10.06 | 151,341 | +0.55(+5.78%) |
Dec 19, 2022 | 10.40 | 10.40 | 9.370 | 9.510 | 82,962 | -0.92(-8.82%) |
Dec 16, 2022 | 10.40 | 10.56 | 9.934 | 10.43 | 142,182 | -0.13(-1.23%) |
Dec 15, 2022 | 11.04 | 11.47 | 10.45 | 10.56 | 59,624 | -0.66(-5.88%) |
Dec 14, 2022 | 11.48 | 12.33 | 11.07 | 11.22 | 83,226 | -0.24(-2.09%) |
Dec 13, 2022 | 11.58 | 11.61 | 10.93 | 11.46 | 58,663 | +0.16(+1.42%) |
Dec 12, 2022 | 10.85 | 11.95 | 10.59 | 11.30 | 136,083 | +0.55(+5.12%) |
Dec 09, 2022 | 10.99 | 10.99 | 10.57 | 10.75 | 123,208 | -0.11(-1.01%) |
Dec 08, 2022 | 10.62 | 11.21 | 10.17 | 10.86 | 71,940 | +0.25(+2.36%) |
Dec 07, 2022 | 10.48 | 10.75 | 10.15 | 10.61 | 95,427 | +0.04(+0.38%) |
Dec 06, 2022 | 11.86 | 11.86 | 10.52 | 10.57 | 139,658 | -1.27(-10.73%) |
Dec 05, 2022 | 11.33 | 11.92 | 11.20 | 11.84 | 74,492 | +0.49(+4.32%) |
Dec 02, 2022 | 10.79 | 11.39 | 10.21 | 11.35 | 80,792 | +0.27(+2.44%) |