Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.205 | 9.232 | 9.114 | 9.150 | 148,957 | -0.03(-0.30%) |
Feb 27, 2023 | 9.159 | 9.196 | 9.105 | 9.178 | 107,092 | +0.07(+0.80%) |
Feb 24, 2023 | 9.150 | 9.196 | 9.068 | 9.105 | 159,598 | -0.08(-0.89%) |
Feb 23, 2023 | 9.223 | 9.259 | 9.150 | 9.187 | 107,136 | +0.04(+0.40%) |
Feb 22, 2023 | 9.205 | 9.232 | 9.132 | 9.150 | 69,685 | -0.05(-0.59%) |
Feb 21, 2023 | 9.296 | 9.296 | 9.178 | 9.205 | 104,084 | -0.09(-0.98%) |
Feb 17, 2023 | 9.287 | 9.323 | 9.250 | 9.296 | 99,814 | -0.01(-0.10%) |
Feb 16, 2023 | 9.323 | 9.387 | 9.291 | 9.305 | 204,675 | -0.09(-0.97%) |
Feb 15, 2023 | 9.369 | 9.469 | 9.332 | 9.396 | 225,512 | -0.04(-0.39%) |
Feb 14, 2023 | 9.487 | 9.541 | 9.378 | 9.432 | 186,206 | -0.05(-0.55%) |
Feb 13, 2023 | 9.439 | 9.529 | 9.430 | 9.484 | 208,635 | +0.07(+0.77%) |
Feb 10, 2023 | 9.321 | 9.412 | 9.276 | 9.412 | 143,527 | +0.10(+1.07%) |
Feb 09, 2023 | 9.484 | 9.493 | 9.258 | 9.312 | 160,047 | -0.09(-0.96%) |
Feb 08, 2023 | 9.367 | 9.457 | 9.356 | 9.403 | 186,360 | +0.05(+0.48%) |
Feb 07, 2023 | 9.258 | 9.358 | 9.213 | 9.358 | 182,190 | +0.09(+0.98%) |
Feb 06, 2023 | 9.285 | 9.339 | 9.240 | 9.267 | 279,464 | -0.17(-1.82%) |
Feb 03, 2023 | 9.538 | 9.593 | 9.394 | 9.439 | 212,058 | -0.14(-1.42%) |
Feb 02, 2023 | 9.593 | 9.593 | 9.542 | 9.575 | 149,092 | +0.05(+0.57%) |
Feb 01, 2023 | 9.457 | 9.529 | 9.425 | 9.520 | 278,273 | +0.08(+0.86%) |
Jan 31, 2023 | 9.321 | 9.439 | 9.240 | 9.439 | 192,129 | +0.17(+1.85%) |
Jan 30, 2023 | 9.177 | 9.267 | 9.177 | 9.267 | 275,438 | +0.09(+0.99%) |
Jan 27, 2023 | 9.177 | 9.243 | 9.159 | 9.177 | 208,582 | +0.01(+0.10%) |
Jan 26, 2023 | 9.150 | 9.238 | 9.113 | 9.168 | 350,118 | +0.05(+0.50%) |
Jan 25, 2023 | 9.150 | 9.177 | 9.078 | 9.123 | 347,588 | -0.04(-0.39%) |
Jan 24, 2023 | 9.132 | 9.303 | 9.132 | 9.159 | 428,118 | -0.09(-0.98%) |
Jan 23, 2023 | 9.204 | 9.303 | 9.195 | 9.249 | 209,398 | +0.09(+0.99%) |
Jan 20, 2023 | 9.132 | 9.222 | 9.123 | 9.159 | 801,924 | +0.04(+0.40%) |
Jan 19, 2023 | 9.168 | 9.202 | 9.095 | 9.123 | 294,389 | -0.08(-0.88%) |
Jan 18, 2023 | 9.312 | 9.362 | 9.204 | 9.204 | 233,082 | -0.08(-0.88%) |
Jan 17, 2023 | 9.240 | 9.312 | 9.177 | 9.285 | 253,669 | +0.07(+0.79%) |
Jan 13, 2023 | 9.222 | 9.276 | 9.159 | 9.213 | 303,830 | -0.04(-0.39%) |
Jan 12, 2023 | 9.339 | 9.349 | 9.204 | 9.249 | 161,923 | -0.02(-0.17%) |
Jan 11, 2023 | 9.130 | 9.327 | 9.130 | 9.264 | 507,941 | +0.22(+2.38%) |
Jan 10, 2023 | 8.950 | 9.067 | 8.914 | 9.049 | 572,674 | +0.13(+1.51%) |
Jan 09, 2023 | 8.860 | 9.013 | 8.860 | 8.914 | 277,214 | +0.08(+0.92%) |
Jan 06, 2023 | 8.725 | 8.842 | 8.725 | 8.833 | 157,296 | +0.15(+1.76%) |
Jan 05, 2023 | 8.725 | 8.739 | 8.680 | 8.680 | 124,459 | -0.07(-0.82%) |
Jan 04, 2023 | 8.680 | 8.770 | 8.653 | 8.752 | 168,106 | +0.12(+1.35%) |
Jan 03, 2023 | 8.644 | 8.730 | 8.582 | 8.635 | 115,370 | +0.04(+0.52%) |
Dec 30, 2022 | 8.537 | 8.635 | 8.501 | 8.591 | 451,757 | +0.05(+0.63%) |
Dec 29, 2022 | 8.420 | 8.591 | 8.384 | 8.537 | 397,989 | +0.13(+1.60%) |
Dec 28, 2022 | 8.429 | 8.528 | 8.393 | 8.402 | 363,515 | -0.04(-0.53%) |
Dec 27, 2022 | 8.474 | 8.537 | 8.447 | 8.447 | 350,215 | -0.05(-0.63%) |
Dec 23, 2022 | 8.483 | 8.550 | 8.438 | 8.501 | 172,946 | +0.02(+0.21%) |
Dec 22, 2022 | 8.492 | 8.501 | 8.393 | 8.483 | 185,988 | -0.05(-0.63%) |
Dec 21, 2022 | 8.519 | 8.626 | 8.510 | 8.537 | 268,207 | +0.04(+0.42%) |
Dec 20, 2022 | 8.483 | 8.578 | 8.474 | 8.501 | 184,293 | -0.03(-0.32%) |
Dec 19, 2022 | 8.591 | 8.600 | 8.474 | 8.528 | 210,508 | -0.06(-0.73%) |
Dec 16, 2022 | 8.573 | 8.617 | 8.546 | 8.591 | 141,106 | -0.05(-0.62%) |
Dec 15, 2022 | 8.797 | 8.797 | 8.644 | 8.644 | 203,776 | -0.19(-2.11%) |
Dec 14, 2022 | 8.857 | 8.911 | 8.768 | 8.830 | 328,474 | -0.03(-0.30%) |
Dec 13, 2022 | 8.929 | 9.018 | 8.850 | 8.857 | 209,412 | +0.04(+0.51%) |
Dec 12, 2022 | 8.777 | 8.817 | 8.771 | 8.813 | 137,095 | +0.06(+0.71%) |
Dec 09, 2022 | 8.759 | 8.848 | 8.750 | 8.750 | 124,183 | -0.05(-0.61%) |
Dec 08, 2022 | 8.768 | 8.857 | 8.767 | 8.804 | 204,439 | +0.04(+0.41%) |
Dec 07, 2022 | 8.750 | 8.828 | 8.714 | 8.768 | 298,102 | -0.04(-0.41%) |
Dec 06, 2022 | 8.875 | 8.902 | 8.743 | 8.804 | 137,394 | -0.07(-0.80%) |
Dec 05, 2022 | 8.938 | 8.955 | 8.857 | 8.875 | 122,448 | -0.07(-0.80%) |
Dec 02, 2022 | 9.000 | 9.027 | 8.924 | 8.947 | 99,289 | -0.10(-1.09%) |