Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.250 | 8.835 | 8.019 | 8.550 | 93,507 | +0.54(+6.78%) |
Feb 27, 2023 | 8.098 | 8.550 | 7.800 | 8.007 | 85,894 | +0.32(+4.14%) |
Feb 24, 2023 | 8.100 | 8.475 | 7.587 | 7.689 | 122,912 | -0.56(-6.80%) |
Feb 23, 2023 | 8.550 | 8.848 | 8.132 | 8.250 | 132,931 | -0.05(-0.61%) |
Feb 22, 2023 | 8.360 | 9.098 | 8.281 | 8.301 | 209,343 | +0.18(+2.18%) |
Feb 21, 2023 | 8.100 | 8.998 | 7.965 | 8.124 | 155,140 | -0.65(-7.42%) |
Feb 17, 2023 | 8.850 | 9.090 | 8.400 | 8.775 | 119,885 | -0.14(-1.60%) |
Feb 16, 2023 | 9.000 | 9.440 | 8.850 | 8.918 | 99,525 | -0.53(-5.63%) |
Feb 15, 2023 | 9.000 | 9.690 | 8.882 | 9.450 | 90,360 | +0.36(+4.01%) |
Feb 14, 2023 | 9.000 | 9.150 | 8.588 | 9.085 | 121,572 | +0.08(+0.85%) |
Feb 13, 2023 | 8.803 | 9.147 | 8.550 | 9.009 | 95,094 | +0.22(+2.47%) |
Feb 10, 2023 | 8.700 | 8.921 | 8.400 | 8.791 | 83,138 | +0.11(+1.28%) |
Feb 09, 2023 | 9.900 | 10.03 | 8.565 | 8.681 | 174,434 | -1.09(-11.20%) |
Feb 08, 2023 | 9.908 | 10.19 | 9.750 | 9.775 | 113,769 | -0.44(-4.30%) |
Feb 07, 2023 | 10.45 | 10.50 | 9.300 | 10.21 | 200,298 | +0.01(+0.13%) |
Feb 06, 2023 | 10.20 | 10.88 | 10.20 | 10.20 | 183,259 | +0.16(+1.57%) |
Feb 03, 2023 | 9.825 | 10.95 | 9.675 | 10.04 | 271,953 | +0.11(+1.06%) |
Feb 02, 2023 | 9.660 | 10.95 | 9.518 | 9.939 | 347,732 | +0.64(+6.87%) |
Feb 01, 2023 | 9.525 | 9.600 | 9.150 | 9.300 | 127,440 | -0.24(-2.49%) |
Jan 31, 2023 | 9.505 | 9.660 | 9.000 | 9.537 | 161,552 | +0.09(+0.92%) |
Jan 30, 2023 | 9.300 | 9.780 | 9.211 | 9.450 | 105,174 | +0.19(+2.02%) |
Jan 27, 2023 | 9.009 | 9.675 | 9.009 | 9.262 | 105,382 | +0.11(+1.25%) |
Jan 26, 2023 | 9.300 | 9.403 | 9.105 | 9.149 | 58,447 | +0.05(+0.58%) |
Jan 25, 2023 | 9.300 | 9.300 | 8.700 | 9.096 | 97,214 | -0.20(-2.19%) |
Jan 24, 2023 | 9.600 | 9.675 | 9.300 | 9.300 | 67,165 | -0.28(-2.90%) |
Jan 23, 2023 | 9.236 | 9.750 | 9.003 | 9.578 | 148,024 | +0.64(+7.17%) |
Jan 20, 2023 | 8.701 | 9.126 | 8.701 | 8.937 | 88,794 | +0.54(+6.39%) |
Jan 19, 2023 | 9.000 | 9.075 | 8.265 | 8.400 | 117,895 | -0.79(-8.60%) |
Jan 18, 2023 | 10.05 | 11.10 | 9.150 | 9.191 | 290,033 | -0.68(-6.91%) |
Jan 17, 2023 | 9.450 | 10.16 | 9.152 | 9.873 | 252,821 | +0.73(+8.03%) |
Jan 13, 2023 | 8.550 | 9.270 | 8.354 | 9.139 | 307,698 | +0.79(+9.41%) |
Jan 12, 2023 | 7.800 | 8.625 | 7.545 | 8.354 | 166,245 | +0.70(+9.13%) |
Jan 11, 2023 | 7.200 | 7.949 | 7.200 | 7.654 | 128,925 | +0.60(+8.57%) |
Jan 10, 2023 | 6.900 | 7.199 | 6.795 | 7.050 | 77,823 | +0.24(+3.55%) |
Jan 09, 2023 | 6.750 | 7.255 | 6.750 | 6.809 | 111,351 | +0.08(+1.25%) |
Jan 06, 2023 | 6.600 | 6.750 | 6.487 | 6.724 | 47,821 | +0.22(+3.37%) |
Jan 05, 2023 | 6.690 | 6.900 | 6.484 | 6.505 | 83,062 | -0.16(-2.45%) |
Jan 04, 2023 | 6.708 | 6.900 | 6.480 | 6.669 | 103,322 | +0.20(+3.11%) |
Jan 03, 2023 | 6.795 | 7.095 | 6.455 | 6.468 | 121,424 | -0.04(-0.60%) |
Dec 30, 2022 | 6.375 | 6.724 | 6.303 | 6.507 | 109,481 | -0.08(-1.27%) |
Dec 29, 2022 | 6.150 | 6.702 | 6.150 | 6.591 | 119,447 | +0.32(+5.14%) |
Dec 28, 2022 | 6.330 | 6.524 | 6.078 | 6.269 | 104,122 | -0.04(-0.59%) |
Dec 27, 2022 | 6.750 | 6.750 | 6.300 | 6.306 | 92,909 | -0.46(-6.81%) |
Dec 23, 2022 | 6.450 | 6.855 | 6.375 | 6.766 | 86,287 | +0.36(+5.57%) |
Dec 22, 2022 | 6.473 | 6.540 | 6.360 | 6.410 | 90,201 | -0.17(-2.53%) |
Dec 21, 2022 | 6.300 | 6.748 | 6.150 | 6.576 | 129,649 | +0.45(+7.35%) |
Dec 20, 2022 | 6.300 | 6.545 | 6.075 | 6.126 | 137,151 | -0.24(-3.75%) |
Dec 19, 2022 | 6.902 | 7.050 | 6.315 | 6.364 | 165,256 | -0.54(-7.76%) |
Dec 16, 2022 | 6.687 | 7.200 | 6.687 | 6.900 | 293,729 | +0.17(+2.47%) |
Dec 15, 2022 | 6.840 | 7.305 | 6.600 | 6.734 | 168,529 | -0.12(-1.73%) |
Dec 14, 2022 | 6.600 | 7.053 | 6.620 | 6.852 | 145,649 | +0.18(+2.70%) |
Dec 13, 2022 | 7.050 | 7.340 | 6.620 | 6.672 | 148,843 | -0.21(-3.03%) |
Dec 12, 2022 | 7.367 | 7.367 | 6.861 | 6.880 | 157,519 | -0.55(-7.41%) |
Dec 09, 2022 | 6.750 | 7.650 | 6.615 | 7.431 | 192,855 | +0.55(+7.95%) |
Dec 08, 2022 | 6.750 | 7.050 | 6.750 | 6.883 | 112,650 | +0.12(+1.77%) |
Dec 07, 2022 | 6.900 | 7.131 | 6.750 | 6.763 | 137,045 | -0.19(-2.68%) |
Dec 06, 2022 | 7.502 | 7.650 | 6.907 | 6.949 | 202,748 | -0.55(-7.34%) |
Dec 05, 2022 | 7.966 | 8.005 | 7.426 | 7.500 | 201,671 | -0.54(-6.66%) |
Dec 02, 2022 | 7.650 | 8.175 | 7.578 | 8.036 | 101,968 | +0.20(+2.51%) |