Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.160 | 8.330 | 7.378 | 7.672 | 10,932 | +0.02(+0.29%) |
Feb 27, 2023 | 7.681 | 7.851 | 7.317 | 7.650 | 3,992 | +0.33(+4.55%) |
Feb 24, 2023 | 7.820 | 7.990 | 7.140 | 7.317 | 12,954 | -0.35(-4.55%) |
Feb 23, 2023 | 7.990 | 8.075 | 7.434 | 7.665 | 10,543 | -0.32(-4.06%) |
Feb 22, 2023 | 8.500 | 8.670 | 7.990 | 7.990 | 4,317 | -0.28(-3.33%) |
Feb 21, 2023 | 8.429 | 8.840 | 8.265 | 8.265 | 2,067 | -0.23(-2.76%) |
Feb 17, 2023 | 8.330 | 8.838 | 8.330 | 8.500 | 1,255 | -0.00(-0.02%) |
Feb 16, 2023 | 8.160 | 9.095 | 8.160 | 8.502 | 7,395 | -0.22(-2.51%) |
Feb 15, 2023 | 8.840 | 9.180 | 7.990 | 8.721 | 13,602 | -0.37(-4.09%) |
Feb 14, 2023 | 9.010 | 9.180 | 8.670 | 9.093 | 6,074 | -0.09(-0.94%) |
Feb 13, 2023 | 9.010 | 9.435 | 8.794 | 9.180 | 3,659 | +0.19(+2.08%) |
Feb 10, 2023 | 9.180 | 9.520 | 8.840 | 8.993 | 6,294 | -0.19(-2.04%) |
Feb 09, 2023 | 9.503 | 9.503 | 8.854 | 9.180 | 4,140 | +0.08(+0.90%) |
Feb 08, 2023 | 9.350 | 9.350 | 9.095 | 9.098 | 4,874 | -0.25(-2.67%) |
Feb 07, 2023 | 9.010 | 9.503 | 9.010 | 9.348 | 3,442 | +0.18(+1.97%) |
Feb 06, 2023 | 9.350 | 9.506 | 9.168 | 9.168 | 7,042 | -0.18(-1.95%) |
Feb 03, 2023 | 9.350 | 9.506 | 9.039 | 9.350 | 7,841 | +0.02(+0.20%) |
Feb 02, 2023 | 8.850 | 9.506 | 8.850 | 9.331 | 15,665 | +0.48(+5.46%) |
Feb 01, 2023 | 8.711 | 9.146 | 8.704 | 8.848 | 3,344 | -0.16(-1.79%) |
Jan 31, 2023 | 8.670 | 9.178 | 8.670 | 9.010 | 3,737 | +0.17(+1.92%) |
Jan 30, 2023 | 9.180 | 9.180 | 8.840 | 8.840 | 5,270 | -0.25(-2.73%) |
Jan 27, 2023 | 8.840 | 9.506 | 8.333 | 9.088 | 6,960 | +0.25(+2.81%) |
Jan 26, 2023 | 8.840 | 9.161 | 8.243 | 8.840 | 5,877 | +0.10(+1.17%) |
Jan 25, 2023 | 9.481 | 9.520 | 8.687 | 8.738 | 8,266 | -0.63(-6.70%) |
Jan 24, 2023 | 9.824 | 9.843 | 9.197 | 9.365 | 6,459 | -0.07(-0.72%) |
Jan 23, 2023 | 9.180 | 9.690 | 9.180 | 9.433 | 5,004 | +0.25(+2.76%) |
Jan 20, 2023 | 9.180 | 9.860 | 8.950 | 9.180 | 5,546 | +0.05(+0.52%) |
Jan 19, 2023 | 9.408 | 10.33 | 8.891 | 9.132 | 6,229 | -0.05(-0.59%) |
Jan 18, 2023 | 9.877 | 10.20 | 8.840 | 9.187 | 5,237 | -0.67(-6.84%) |
Jan 17, 2023 | 9.520 | 10.12 | 9.350 | 9.862 | 13,090 | +0.41(+4.30%) |
Jan 13, 2023 | 8.670 | 9.690 | 8.670 | 9.455 | 16,115 | +0.62(+6.96%) |
Jan 12, 2023 | 8.330 | 9.010 | 8.162 | 8.840 | 14,763 | +0.49(+5.93%) |
Jan 11, 2023 | 8.500 | 8.500 | 8.015 | 8.345 | 4,818 | +0.07(+0.80%) |
Jan 10, 2023 | 8.160 | 8.498 | 7.839 | 8.279 | 8,643 | +0.12(+1.50%) |
Jan 09, 2023 | 8.143 | 8.330 | 7.844 | 8.157 | 5,931 | -0.00(-0.02%) |
Jan 06, 2023 | 7.740 | 8.160 | 7.567 | 8.158 | 4,489 | +0.53(+6.88%) |
Jan 05, 2023 | 7.820 | 7.820 | 7.563 | 7.633 | 2,918 | +0.00(+0.00%) |
Jan 04, 2023 | 7.140 | 7.645 | 6.989 | 7.633 | 5,204 | +0.61(+8.72%) |
Jan 03, 2023 | 6.970 | 7.120 | 6.635 | 7.021 | 2,891 | +0.26(+3.82%) |
Dec 30, 2022 | 6.970 | 7.140 | 6.327 | 6.763 | 18,434 | -0.05(-0.77%) |
Dec 29, 2022 | 6.638 | 6.955 | 6.638 | 6.815 | 4,733 | +0.18(+2.66%) |
Dec 28, 2022 | 6.965 | 6.970 | 6.630 | 6.638 | 7,160 | -0.16(-2.38%) |
Dec 27, 2022 | 6.819 | 7.167 | 6.800 | 6.800 | 12,100 | -0.10(-1.40%) |
Dec 23, 2022 | 6.970 | 7.140 | 6.800 | 6.897 | 7,462 | -0.07(-1.07%) |
Dec 22, 2022 | 7.310 | 7.230 | 6.803 | 6.972 | 3,697 | -0.26(-3.57%) |
Dec 21, 2022 | 6.970 | 7.392 | 6.800 | 7.230 | 8,424 | +0.22(+3.15%) |
Dec 20, 2022 | 7.650 | 7.679 | 7.009 | 7.009 | 6,527 | -0.62(-8.15%) |
Dec 19, 2022 | 7.777 | 7.905 | 7.167 | 7.631 | 7,992 | +0.41(+5.62%) |
Dec 16, 2022 | 7.480 | 7.820 | 7.143 | 7.225 | 8,508 | -0.28(-3.72%) |
Dec 15, 2022 | 7.480 | 7.665 | 7.320 | 7.504 | 2,321 | +0.19(+2.65%) |
Dec 14, 2022 | 6.953 | 8.075 | 6.802 | 7.310 | 20,647 | +0.35(+5.01%) |
Dec 13, 2022 | 7.104 | 7.308 | 6.800 | 6.962 | 13,384 | -0.09(-1.25%) |
Dec 12, 2022 | 7.310 | 7.351 | 6.970 | 7.050 | 6,142 | +0.16(+2.32%) |
Dec 09, 2022 | 6.858 | 7.140 | 6.858 | 6.890 | 3,320 | -0.02(-0.22%) |
Dec 08, 2022 | 6.902 | 7.631 | 6.800 | 6.905 | 4,840 | -0.09(-1.24%) |
Dec 07, 2022 | 7.055 | 7.424 | 6.922 | 6.992 | 1,953 | -0.06(-0.89%) |
Dec 06, 2022 | 7.140 | 7.645 | 7.055 | 7.055 | 4,037 | -0.29(-3.94%) |
Dec 05, 2022 | 7.820 | 7.847 | 7.140 | 7.344 | 6,731 | -0.31(-4.04%) |
Dec 02, 2022 | 7.820 | 7.820 | 7.055 | 7.653 | 5,859 | -0.11(-1.40%) |