Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.350 | 8.450 | 8.200 | 8.410 | 10,883 | -0.06(-0.71%) |
Feb 27, 2023 | 8.450 | 8.470 | 8.160 | 8.470 | 21,973 | +0.15(+1.80%) |
Feb 24, 2023 | 8.100 | 8.430 | 8.100 | 8.320 | 14,147 | +0.08(+0.97%) |
Feb 23, 2023 | 8.250 | 8.360 | 8.130 | 8.240 | 11,848 | +0.04(+0.49%) |
Feb 22, 2023 | 8.440 | 8.690 | 8.200 | 8.200 | 10,788 | -0.26(-3.07%) |
Feb 21, 2023 | 8.700 | 8.700 | 8.360 | 8.460 | 6,065 | -0.25(-2.87%) |
Feb 17, 2023 | 8.251 | 8.710 | 8.251 | 8.710 | 16,526 | +0.25(+2.96%) |
Feb 16, 2023 | 8.580 | 8.650 | 8.300 | 8.460 | 12,209 | -0.18(-2.08%) |
Feb 15, 2023 | 8.260 | 8.640 | 8.260 | 8.640 | 24,095 | +0.30(+3.60%) |
Feb 14, 2023 | 8.380 | 8.510 | 8.200 | 8.340 | 26,358 | -0.23(-2.63%) |
Feb 13, 2023 | 8.890 | 8.890 | 8.566 | 8.566 | 23,367 | -0.38(-4.30%) |
Feb 10, 2023 | 9.050 | 9.140 | 8.750 | 8.950 | 11,306 | -0.44(-4.69%) |
Feb 09, 2023 | 9.820 | 9.820 | 9.280 | 9.390 | 12,713 | -0.14(-1.47%) |
Feb 08, 2023 | 9.730 | 9.730 | 9.510 | 9.530 | 11,577 | -0.22(-2.26%) |
Feb 07, 2023 | 9.850 | 9.950 | 9.430 | 9.750 | 27,003 | -0.10(-1.02%) |
Feb 06, 2023 | 9.770 | 9.870 | 9.360 | 9.850 | 16,001 | +0.05(+0.51%) |
Feb 03, 2023 | 9.960 | 10.10 | 9.540 | 9.800 | 31,337 | +0.05(+0.51%) |
Feb 02, 2023 | 9.400 | 10.10 | 9.400 | 9.750 | 45,906 | +0.49(+5.29%) |
Feb 01, 2023 | 9.210 | 9.440 | 9.000 | 9.260 | 15,951 | +0.18(+1.98%) |
Jan 31, 2023 | 8.740 | 9.400 | 8.740 | 9.080 | 19,399 | +0.26(+2.89%) |
Jan 30, 2023 | 9.210 | 9.210 | 8.730 | 8.825 | 30,115 | -0.42(-4.49%) |
Jan 27, 2023 | 9.180 | 9.470 | 9.110 | 9.240 | 19,079 | -0.04(-0.43%) |
Jan 26, 2023 | 9.010 | 9.410 | 8.991 | 9.280 | 44,442 | +0.32(+3.57%) |
Jan 25, 2023 | 9.170 | 9.170 | 8.750 | 8.960 | 14,203 | +0.16(+1.82%) |
Jan 24, 2023 | 8.950 | 9.290 | 8.760 | 8.800 | 16,881 | -0.19(-2.11%) |
Jan 23, 2023 | 9.330 | 9.430 | 8.900 | 8.990 | 48,726 | -0.33(-3.54%) |
Jan 20, 2023 | 9.300 | 9.500 | 9.056 | 9.320 | 58,211 | +0.02(+0.22%) |
Jan 19, 2023 | 9.550 | 9.550 | 9.030 | 9.300 | 129,452 | -0.34(-3.53%) |
Jan 18, 2023 | 9.700 | 10.01 | 9.480 | 9.640 | 36,260 | +0.05(+0.52%) |
Jan 17, 2023 | 9.040 | 9.750 | 9.020 | 9.590 | 51,341 | +0.57(+6.32%) |
Jan 13, 2023 | 8.130 | 9.230 | 8.130 | 9.020 | 69,623 | +0.82(+10.00%) |
Jan 12, 2023 | 8.040 | 8.293 | 7.930 | 8.200 | 36,739 | +0.40(+5.13%) |
Jan 11, 2023 | 7.910 | 8.340 | 7.800 | 7.800 | 32,982 | -0.11(-1.39%) |
Jan 10, 2023 | 7.750 | 8.060 | 7.540 | 7.910 | 64,679 | +0.04(+0.51%) |
Jan 09, 2023 | 8.200 | 8.390 | 7.702 | 7.870 | 63,177 | -0.29(-3.55%) |
Jan 06, 2023 | 8.970 | 9.090 | 8.124 | 8.160 | 91,840 | -1.28(-13.53%) |
Jan 05, 2023 | 9.571 | 9.709 | 8.800 | 9.437 | 23,571 | -0.27(-2.80%) |
Jan 04, 2023 | 9.280 | 9.856 | 9.123 | 9.709 | 16,503 | +0.45(+4.87%) |
Jan 03, 2023 | 9.280 | 9.376 | 8.672 | 9.258 | 17,312 | -0.02(-0.24%) |
Dec 30, 2022 | 8.861 | 9.280 | 8.560 | 9.280 | 33,999 | +0.59(+6.74%) |
Dec 29, 2022 | 8.685 | 9.344 | 8.624 | 8.694 | 18,118 | +0.08(+0.97%) |
Dec 28, 2022 | 8.387 | 9.043 | 8.387 | 8.611 | 9,822 | -0.04(-0.41%) |
Dec 27, 2022 | 9.219 | 9.277 | 8.483 | 8.646 | 14,460 | -0.86(-9.02%) |
Dec 23, 2022 | 8.368 | 9.597 | 8.368 | 9.504 | 15,621 | +1.15(+13.75%) |
Dec 22, 2022 | 8.442 | 8.800 | 8.224 | 8.355 | 44,159 | +0.02(+0.23%) |
Dec 21, 2022 | 8.960 | 8.992 | 8.336 | 8.336 | 20,683 | -0.10(-1.14%) |
Dec 20, 2022 | 8.640 | 8.781 | 8.432 | 8.432 | 26,280 | -0.27(-3.13%) |
Dec 19, 2022 | 9.542 | 9.693 | 8.688 | 8.704 | 18,401 | -0.38(-4.23%) |
Dec 16, 2022 | 9.280 | 9.600 | 8.912 | 9.088 | 41,676 | -0.19(-2.07%) |
Dec 15, 2022 | 9.568 | 9.728 | 9.280 | 9.280 | 18,547 | -0.20(-2.13%) |
Dec 14, 2022 | 10.33 | 10.50 | 9.482 | 9.482 | 11,825 | -0.05(-0.57%) |
Dec 13, 2022 | 10.84 | 11.60 | 9.536 | 9.536 | 48,184 | -0.92(-8.76%) |
Dec 12, 2022 | 11.52 | 11.52 | 10.29 | 10.45 | 20,176 | -0.82(-7.27%) |
Dec 09, 2022 | 10.88 | 11.52 | 10.88 | 11.27 | 10,913 | +0.11(+0.97%) |
Dec 08, 2022 | 11.26 | 11.52 | 10.99 | 11.16 | 17,865 | -0.44(-3.83%) |
Dec 07, 2022 | 11.80 | 12.16 | 11.22 | 11.61 | 12,060 | -0.29(-2.42%) |
Dec 06, 2022 | 10.91 | 12.16 | 10.56 | 11.89 | 36,493 | +0.04(+0.32%) |
Dec 05, 2022 | 12.80 | 12.80 | 11.74 | 11.86 | 12,157 | -0.94(-7.38%) |
Dec 02, 2022 | 11.84 | 13.01 | 11.22 | 12.80 | 21,227 | +0.00(+0.00%) |