Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.510 | 10.56 | 9.510 | 10.25 | 1,124,332 | +0.64(+6.66%) |
Feb 27, 2023 | 9.590 | 9.730 | 9.500 | 9.610 | 360,170 | -0.02(-0.21%) |
Feb 24, 2023 | 9.500 | 9.640 | 9.420 | 9.630 | 333,869 | -0.13(-1.33%) |
Feb 23, 2023 | 9.790 | 9.984 | 9.620 | 9.760 | 266,148 | +0.00(+0.00%) |
Feb 22, 2023 | 9.710 | 9.820 | 9.440 | 9.760 | 394,024 | +0.10(+1.04%) |
Feb 21, 2023 | 9.700 | 10.03 | 9.540 | 9.660 | 432,463 | -0.26(-2.62%) |
Feb 17, 2023 | 10.21 | 10.21 | 9.540 | 9.920 | 379,524 | -0.29(-2.84%) |
Feb 16, 2023 | 9.875 | 10.40 | 9.790 | 10.21 | 883,181 | +0.37(+3.76%) |
Feb 15, 2023 | 9.260 | 9.860 | 9.260 | 9.840 | 482,924 | +0.51(+5.47%) |
Feb 14, 2023 | 8.950 | 9.370 | 8.870 | 9.330 | 360,073 | +0.27(+2.98%) |
Feb 13, 2023 | 9.100 | 9.210 | 8.920 | 9.060 | 641,552 | +0.02(+0.22%) |
Feb 10, 2023 | 8.870 | 9.130 | 8.855 | 9.040 | 305,991 | +0.06(+0.67%) |
Feb 09, 2023 | 9.290 | 9.410 | 8.930 | 8.980 | 279,543 | -0.19(-2.07%) |
Feb 08, 2023 | 9.190 | 9.560 | 9.135 | 9.170 | 223,769 | -0.13(-1.40%) |
Feb 07, 2023 | 9.130 | 9.320 | 9.030 | 9.300 | 327,342 | +0.13(+1.42%) |
Feb 06, 2023 | 9.440 | 9.580 | 9.071 | 9.170 | 232,983 | -0.40(-4.18%) |
Feb 03, 2023 | 9.620 | 9.930 | 9.420 | 9.570 | 404,546 | -0.27(-2.74%) |
Feb 02, 2023 | 9.370 | 9.900 | 9.280 | 9.840 | 484,932 | +0.73(+8.01%) |
Feb 01, 2023 | 8.730 | 9.300 | 8.620 | 9.110 | 429,225 | +0.35(+4.00%) |
Jan 31, 2023 | 8.700 | 9.000 | 8.670 | 8.760 | 325,914 | +0.04(+0.46%) |
Jan 30, 2023 | 8.660 | 8.880 | 8.600 | 8.720 | 245,846 | -0.12(-1.36%) |
Jan 27, 2023 | 8.510 | 9.040 | 8.370 | 8.840 | 345,726 | +0.20(+2.31%) |
Jan 26, 2023 | 8.670 | 8.785 | 8.420 | 8.640 | 223,079 | +0.10(+1.17%) |
Jan 25, 2023 | 8.420 | 8.570 | 8.220 | 8.540 | 141,390 | +0.00(+0.00%) |
Jan 24, 2023 | 8.460 | 8.670 | 8.428 | 8.540 | 180,335 | +0.03(+0.35%) |
Jan 23, 2023 | 8.480 | 8.745 | 8.440 | 8.510 | 229,628 | +0.05(+0.59%) |
Jan 20, 2023 | 8.320 | 8.460 | 8.100 | 8.460 | 196,268 | +0.23(+2.79%) |
Jan 19, 2023 | 8.250 | 8.400 | 8.150 | 8.230 | 213,484 | -0.12(-1.44%) |
Jan 18, 2023 | 8.560 | 8.720 | 8.320 | 8.350 | 197,856 | -0.14(-1.65%) |
Jan 17, 2023 | 8.440 | 8.535 | 8.290 | 8.490 | 189,148 | +0.08(+0.95%) |
Jan 13, 2023 | 8.250 | 8.610 | 8.200 | 8.410 | 266,179 | +0.02(+0.24%) |
Jan 12, 2023 | 8.030 | 8.520 | 7.880 | 8.390 | 434,253 | +0.39(+4.88%) |
Jan 11, 2023 | 7.510 | 8.010 | 7.415 | 8.000 | 401,139 | +0.56(+7.53%) |
Jan 10, 2023 | 7.410 | 7.520 | 7.310 | 7.440 | 260,474 | +0.02(+0.27%) |
Jan 09, 2023 | 7.720 | 7.775 | 7.420 | 7.420 | 280,626 | -0.13(-1.72%) |
Jan 06, 2023 | 7.330 | 7.590 | 7.220 | 7.550 | 675,834 | +0.28(+3.85%) |
Jan 05, 2023 | 7.490 | 7.610 | 7.210 | 7.270 | 517,634 | -0.24(-3.20%) |
Jan 04, 2023 | 7.390 | 7.550 | 7.160 | 7.510 | 367,397 | +0.20(+2.74%) |
Jan 03, 2023 | 7.500 | 7.670 | 7.200 | 7.310 | 415,822 | -0.10(-1.35%) |
Dec 30, 2022 | 7.240 | 7.460 | 7.100 | 7.410 | 388,282 | +0.02(+0.27%) |
Dec 29, 2022 | 7.290 | 7.470 | 7.270 | 7.390 | 265,556 | +0.22(+3.07%) |
Dec 28, 2022 | 7.370 | 7.460 | 7.000 | 7.170 | 541,923 | -0.22(-2.98%) |
Dec 27, 2022 | 7.510 | 7.550 | 7.280 | 7.390 | 256,603 | -0.19(-2.51%) |
Dec 23, 2022 | 7.770 | 7.830 | 7.520 | 7.580 | 345,718 | -0.37(-4.65%) |
Dec 22, 2022 | 7.970 | 8.000 | 7.580 | 7.950 | 382,974 | -0.13(-1.61%) |
Dec 21, 2022 | 8.090 | 8.090 | 7.920 | 8.080 | 358,426 | +0.06(+0.75%) |
Dec 20, 2022 | 8.060 | 8.170 | 7.840 | 8.020 | 503,640 | -0.10(-1.23%) |
Dec 19, 2022 | 8.620 | 8.660 | 8.081 | 8.120 | 635,359 | -0.54(-6.24%) |
Dec 16, 2022 | 8.370 | 8.710 | 8.270 | 8.660 | 572,558 | +0.17(+2.00%) |
Dec 15, 2022 | 8.460 | 8.615 | 8.240 | 8.490 | 467,491 | -0.20(-2.30%) |
Dec 14, 2022 | 8.870 | 8.940 | 8.500 | 8.690 | 330,297 | -0.18(-2.03%) |
Dec 13, 2022 | 9.310 | 9.580 | 8.780 | 8.870 | 409,110 | +0.04(+0.45%) |
Dec 12, 2022 | 8.780 | 8.930 | 8.670 | 8.830 | 356,397 | +0.06(+0.68%) |
Dec 09, 2022 | 8.740 | 8.860 | 8.550 | 8.770 | 393,107 | -0.05(-0.57%) |
Dec 08, 2022 | 8.970 | 9.045 | 8.770 | 8.820 | 358,898 | -0.08(-0.90%) |
Dec 07, 2022 | 9.290 | 9.430 | 8.820 | 8.900 | 361,936 | -0.45(-4.81%) |
Dec 06, 2022 | 9.610 | 9.680 | 9.115 | 9.350 | 390,333 | -0.35(-3.61%) |
Dec 05, 2022 | 9.880 | 9.935 | 9.660 | 9.700 | 284,644 | -0.33(-3.29%) |
Dec 02, 2022 | 9.720 | 10.12 | 9.660 | 10.03 | 319,945 | +0.07(+0.70%) |