Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.070 | 9.240 | 9.025 | 9.040 | 1,384,705 | +0.00(+0.00%) |
Feb 27, 2023 | 9.250 | 9.290 | 8.990 | 9.040 | 1,418,686 | -0.02(-0.22%) |
Feb 24, 2023 | 9.230 | 9.275 | 9.000 | 9.060 | 1,529,154 | -0.33(-3.51%) |
Feb 23, 2023 | 9.810 | 9.880 | 9.130 | 9.390 | 1,415,942 | -0.36(-3.69%) |
Feb 22, 2023 | 9.460 | 9.950 | 9.210 | 9.750 | 2,069,380 | +0.57(+6.21%) |
Feb 21, 2023 | 9.840 | 9.890 | 9.165 | 9.180 | 2,507,157 | -0.97(-9.56%) |
Feb 17, 2023 | 10.00 | 10.16 | 9.560 | 10.15 | 1,355,671 | +0.19(+1.91%) |
Feb 16, 2023 | 10.15 | 10.35 | 9.920 | 9.960 | 1,502,480 | -0.40(-3.86%) |
Feb 15, 2023 | 10.10 | 10.37 | 9.940 | 10.36 | 1,029,188 | +0.23(+2.27%) |
Feb 14, 2023 | 9.920 | 10.26 | 9.645 | 10.13 | 987,676 | +0.14(+1.40%) |
Feb 13, 2023 | 9.750 | 10.08 | 9.520 | 9.990 | 1,102,189 | +0.23(+2.36%) |
Feb 10, 2023 | 9.910 | 9.955 | 9.615 | 9.760 | 1,678,478 | -0.27(-2.69%) |
Feb 09, 2023 | 10.52 | 10.66 | 9.925 | 10.03 | 1,522,819 | -0.31(-3.00%) |
Feb 08, 2023 | 11.16 | 11.25 | 10.33 | 10.34 | 1,597,484 | -0.88(-7.84%) |
Feb 07, 2023 | 11.10 | 11.32 | 10.82 | 11.22 | 1,775,527 | +0.10(+0.90%) |
Feb 06, 2023 | 11.15 | 11.48 | 11.01 | 11.12 | 1,624,568 | -0.14(-1.24%) |
Feb 03, 2023 | 11.09 | 11.93 | 10.89 | 11.26 | 2,590,189 | -0.27(-2.34%) |
Feb 02, 2023 | 10.82 | 11.88 | 10.80 | 11.53 | 3,518,475 | +1.12(+10.76%) |
Feb 01, 2023 | 10.30 | 10.62 | 9.783 | 10.41 | 2,433,594 | +0.52(+5.26%) |
Jan 31, 2023 | 9.480 | 10.32 | 9.460 | 9.890 | 2,462,780 | +0.54(+5.78%) |
Jan 30, 2023 | 9.430 | 9.530 | 9.020 | 9.350 | 1,931,374 | -0.22(-2.30%) |
Jan 27, 2023 | 8.990 | 9.770 | 8.990 | 9.570 | 1,446,046 | +0.50(+5.51%) |
Jan 26, 2023 | 9.250 | 9.300 | 8.735 | 9.070 | 1,733,846 | -0.02(-0.22%) |
Jan 25, 2023 | 8.630 | 9.120 | 8.400 | 9.090 | 1,582,292 | +0.26(+2.94%) |
Jan 24, 2023 | 8.080 | 8.865 | 8.000 | 8.830 | 2,822,142 | +0.65(+7.95%) |
Jan 23, 2023 | 8.100 | 8.295 | 7.860 | 8.180 | 2,402,929 | +0.13(+1.61%) |
Jan 20, 2023 | 7.930 | 8.095 | 7.800 | 8.050 | 1,629,121 | +0.24(+3.07%) |
Jan 19, 2023 | 8.040 | 8.090 | 7.771 | 7.810 | 1,437,928 | -0.30(-3.70%) |
Jan 18, 2023 | 8.440 | 8.616 | 8.085 | 8.110 | 1,568,096 | -0.22(-2.64%) |
Jan 17, 2023 | 8.530 | 8.730 | 8.130 | 8.330 | 1,768,812 | -0.10(-1.19%) |
Jan 13, 2023 | 8.700 | 8.930 | 8.280 | 8.430 | 1,698,526 | -0.45(-5.07%) |
Jan 12, 2023 | 8.570 | 8.890 | 8.130 | 8.880 | 1,750,570 | +0.34(+3.98%) |
Jan 11, 2023 | 8.280 | 8.580 | 8.010 | 8.540 | 2,246,231 | +0.25(+3.02%) |
Jan 10, 2023 | 8.150 | 8.460 | 8.040 | 8.290 | 1,816,907 | +0.07(+0.85%) |
Jan 09, 2023 | 8.740 | 8.770 | 7.705 | 8.220 | 3,545,101 | -0.78(-8.67%) |
Jan 06, 2023 | 9.060 | 9.170 | 8.660 | 9.000 | 1,771,738 | +0.05(+0.56%) |
Jan 05, 2023 | 9.070 | 9.100 | 8.660 | 8.950 | 1,850,537 | -0.29(-3.14%) |
Jan 04, 2023 | 8.550 | 9.250 | 8.450 | 9.240 | 2,395,047 | +0.80(+9.48%) |
Jan 03, 2023 | 9.090 | 9.250 | 8.415 | 8.440 | 1,885,664 | -0.43(-4.85%) |
Dec 30, 2022 | 8.810 | 8.945 | 8.540 | 8.870 | 1,723,739 | -0.11(-1.22%) |
Dec 29, 2022 | 8.450 | 9.090 | 8.340 | 8.980 | 2,477,220 | +0.66(+7.93%) |
Dec 28, 2022 | 8.360 | 8.590 | 8.230 | 8.320 | 1,337,694 | -0.03(-0.36%) |
Dec 27, 2022 | 8.790 | 8.870 | 8.207 | 8.350 | 1,788,910 | -0.49(-5.54%) |
Dec 23, 2022 | 9.080 | 9.220 | 8.725 | 8.840 | 1,353,716 | -0.27(-2.96%) |
Dec 22, 2022 | 9.020 | 9.120 | 8.690 | 9.110 | 1,615,629 | -0.09(-0.98%) |
Dec 21, 2022 | 9.260 | 9.500 | 9.080 | 9.200 | 1,505,831 | +0.04(+0.44%) |
Dec 20, 2022 | 9.100 | 9.270 | 9.008 | 9.160 | 1,652,123 | -0.01(-0.11%) |
Dec 19, 2022 | 10.20 | 10.21 | 9.080 | 9.170 | 2,186,685 | -1.10(-10.71%) |
Dec 16, 2022 | 9.860 | 10.33 | 9.783 | 10.27 | 5,500,866 | +0.26(+2.60%) |
Dec 15, 2022 | 10.13 | 10.57 | 9.990 | 10.01 | 2,695,606 | -0.35(-3.38%) |
Dec 14, 2022 | 9.910 | 10.55 | 9.800 | 10.36 | 1,766,088 | +0.40(+4.02%) |
Dec 13, 2022 | 9.960 | 10.12 | 9.380 | 9.960 | 1,842,261 | +0.48(+5.06%) |
Dec 12, 2022 | 9.500 | 9.600 | 9.292 | 9.480 | 1,414,059 | +0.03(+0.32%) |
Dec 09, 2022 | 9.910 | 10.05 | 9.450 | 9.450 | 1,307,408 | -0.53(-5.31%) |
Dec 08, 2022 | 10.04 | 10.26 | 9.780 | 9.980 | 1,446,367 | +0.08(+0.81%) |
Dec 07, 2022 | 9.520 | 10.03 | 9.230 | 9.900 | 3,127,873 | +0.29(+3.02%) |
Dec 06, 2022 | 9.980 | 10.47 | 9.500 | 9.610 | 2,965,019 | -0.22(-2.24%) |
Dec 05, 2022 | 10.23 | 10.28 | 9.800 | 9.830 | 3,451,604 | -0.42(-4.10%) |
Dec 02, 2022 | 9.760 | 10.34 | 9.700 | 10.25 | 2,374,136 | +0.19(+1.89%) |