Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.00 | 11.72 | 10.90 | 11.23 | 883,661 | +0.24(+2.18%) |
Feb 27, 2023 | 11.15 | 11.50 | 10.85 | 10.99 | 1,078,193 | +0.62(+5.98%) |
Feb 24, 2023 | 10.41 | 10.56 | 10.03 | 10.37 | 740,197 | -0.16(-1.52%) |
Feb 23, 2023 | 12.24 | 12.38 | 10.07 | 10.53 | 1,677,996 | +1.77(+20.21%) |
Feb 22, 2023 | 8.720 | 8.925 | 8.570 | 8.760 | 518,937 | +0.04(+0.46%) |
Feb 21, 2023 | 9.100 | 9.110 | 8.610 | 8.720 | 444,367 | -0.51(-5.53%) |
Feb 17, 2023 | 9.130 | 9.290 | 8.980 | 9.230 | 281,684 | +0.13(+1.43%) |
Feb 16, 2023 | 9.450 | 9.450 | 8.990 | 9.100 | 451,021 | -0.24(-2.57%) |
Feb 15, 2023 | 9.230 | 9.505 | 8.870 | 9.340 | 263,218 | +0.00(+0.00%) |
Feb 14, 2023 | 8.850 | 9.400 | 8.850 | 9.340 | 355,552 | +0.41(+4.59%) |
Feb 13, 2023 | 8.870 | 9.140 | 8.840 | 8.930 | 239,954 | +0.06(+0.68%) |
Feb 10, 2023 | 8.650 | 9.005 | 8.510 | 8.870 | 283,503 | +0.22(+2.54%) |
Feb 09, 2023 | 8.980 | 9.080 | 8.630 | 8.650 | 349,035 | -0.20(-2.26%) |
Feb 08, 2023 | 9.110 | 9.240 | 8.850 | 8.850 | 418,182 | -0.34(-3.70%) |
Feb 07, 2023 | 9.010 | 9.310 | 8.945 | 9.190 | 370,779 | +0.17(+1.88%) |
Feb 06, 2023 | 8.750 | 9.220 | 8.645 | 9.020 | 311,644 | +0.21(+2.38%) |
Feb 03, 2023 | 8.780 | 9.280 | 8.750 | 8.810 | 591,982 | -0.29(-3.19%) |
Feb 02, 2023 | 9.600 | 9.960 | 8.995 | 9.100 | 502,875 | -0.32(-3.40%) |
Feb 01, 2023 | 9.100 | 9.460 | 8.710 | 9.420 | 541,439 | +0.53(+5.96%) |
Jan 31, 2023 | 8.860 | 9.130 | 8.780 | 8.890 | 486,292 | +0.10(+1.14%) |
Jan 30, 2023 | 8.930 | 9.090 | 8.695 | 8.790 | 238,017 | -0.41(-4.46%) |
Jan 27, 2023 | 8.760 | 9.280 | 8.760 | 9.200 | 163,471 | +0.25(+2.79%) |
Jan 26, 2023 | 8.940 | 9.010 | 8.560 | 8.950 | 566,280 | +0.23(+2.64%) |
Jan 25, 2023 | 8.620 | 8.770 | 8.500 | 8.720 | 347,629 | -0.11(-1.25%) |
Jan 24, 2023 | 8.770 | 9.030 | 8.685 | 8.830 | 297,915 | +0.05(+0.57%) |
Jan 23, 2023 | 8.700 | 8.895 | 8.475 | 8.780 | 802,011 | +0.12(+1.39%) |
Jan 20, 2023 | 8.860 | 8.900 | 8.480 | 8.660 | 318,825 | +0.07(+0.81%) |
Jan 19, 2023 | 8.600 | 8.770 | 8.470 | 8.590 | 191,856 | -0.08(-0.92%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.490 | 8.670 | 232,578 | -0.11(-1.25%) |
Jan 17, 2023 | 8.950 | 9.120 | 8.620 | 8.780 | 228,655 | -0.14(-1.57%) |
Jan 13, 2023 | 8.980 | 9.340 | 8.600 | 8.920 | 410,120 | +0.24(+2.76%) |
Jan 12, 2023 | 8.710 | 8.980 | 8.410 | 8.680 | 257,578 | +0.05(+0.58%) |
Jan 11, 2023 | 8.540 | 8.890 | 8.400 | 8.630 | 313,667 | +0.09(+1.05%) |
Jan 10, 2023 | 8.090 | 8.680 | 8.061 | 8.540 | 495,584 | +0.47(+5.82%) |
Jan 09, 2023 | 7.820 | 8.150 | 7.640 | 8.070 | 635,710 | +0.28(+3.59%) |
Jan 06, 2023 | 7.960 | 7.980 | 7.575 | 7.790 | 305,599 | -0.14(-1.77%) |
Jan 05, 2023 | 8.450 | 8.450 | 7.850 | 7.930 | 491,657 | -0.32(-3.88%) |
Jan 04, 2023 | 7.560 | 8.505 | 7.560 | 8.250 | 661,081 | +0.76(+10.15%) |
Jan 03, 2023 | 7.840 | 8.300 | 7.230 | 7.490 | 961,428 | -0.94(-11.15%) |
Dec 30, 2022 | 8.060 | 8.490 | 7.600 | 8.430 | 274,445 | +0.22(+2.68%) |
Dec 29, 2022 | 7.820 | 8.510 | 7.730 | 8.210 | 359,032 | +0.47(+6.07%) |
Dec 28, 2022 | 7.520 | 7.920 | 7.495 | 7.740 | 246,649 | +0.17(+2.25%) |
Dec 27, 2022 | 7.670 | 7.825 | 7.410 | 7.570 | 291,476 | -0.28(-3.57%) |
Dec 23, 2022 | 8.050 | 8.120 | 7.720 | 7.850 | 310,037 | -0.22(-2.73%) |
Dec 22, 2022 | 8.110 | 8.340 | 7.650 | 8.070 | 393,372 | -0.17(-2.06%) |
Dec 21, 2022 | 7.890 | 8.520 | 7.890 | 8.240 | 814,874 | +0.40(+5.10%) |
Dec 20, 2022 | 7.070 | 8.180 | 7.070 | 7.840 | 1,046,343 | +0.78(+11.05%) |
Dec 19, 2022 | 7.430 | 7.530 | 6.750 | 7.060 | 776,209 | -0.33(-4.47%) |
Dec 16, 2022 | 7.140 | 7.630 | 6.880 | 7.390 | 1,118,427 | +0.25(+3.50%) |
Dec 15, 2022 | 6.700 | 7.160 | 6.410 | 7.140 | 732,346 | +0.30(+4.39%) |
Dec 14, 2022 | 6.940 | 7.290 | 6.700 | 6.840 | 610,188 | -0.11(-1.58%) |
Dec 13, 2022 | 6.680 | 7.100 | 6.460 | 6.950 | 546,315 | +0.60(+9.45%) |
Dec 12, 2022 | 6.250 | 6.490 | 5.850 | 6.350 | 673,957 | +0.47(+7.99%) |
Dec 09, 2022 | 5.880 | 6.060 | 5.770 | 5.880 | 202,196 | -0.07(-1.18%) |
Dec 08, 2022 | 6.220 | 6.270 | 5.770 | 5.950 | 240,911 | -0.21(-3.41%) |
Dec 07, 2022 | 6.160 | 6.270 | 5.890 | 6.160 | 272,083 | +0.08(+1.32%) |
Dec 06, 2022 | 6.160 | 6.300 | 5.890 | 6.080 | 516,350 | -0.10(-1.62%) |
Dec 05, 2022 | 6.460 | 6.470 | 6.060 | 6.180 | 370,567 | -0.33(-5.07%) |
Dec 02, 2022 | 6.120 | 6.550 | 5.540 | 6.510 | 364,093 | +0.37(+6.03%) |