Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.570 | 8.840 | 8.570 | 8.570 | 108,077 | -0.02(-0.23%) |
Feb 27, 2023 | 8.580 | 8.825 | 8.393 | 8.590 | 131,948 | +0.19(+2.26%) |
Feb 24, 2023 | 8.180 | 8.495 | 8.050 | 8.400 | 230,676 | -0.05(-0.59%) |
Feb 23, 2023 | 8.320 | 8.650 | 8.250 | 8.450 | 122,360 | +0.22(+2.67%) |
Feb 22, 2023 | 8.160 | 8.400 | 8.130 | 8.230 | 224,226 | +0.09(+1.11%) |
Feb 21, 2023 | 8.900 | 8.965 | 8.140 | 8.140 | 159,904 | -0.89(-9.86%) |
Feb 17, 2023 | 9.320 | 9.380 | 8.910 | 9.030 | 179,505 | -0.29(-3.11%) |
Feb 16, 2023 | 9.530 | 10.25 | 9.290 | 9.320 | 230,248 | -0.40(-4.12%) |
Feb 15, 2023 | 9.250 | 9.740 | 9.230 | 9.720 | 169,828 | +0.32(+3.40%) |
Feb 14, 2023 | 9.770 | 9.930 | 9.400 | 9.400 | 93,736 | -0.46(-4.67%) |
Feb 13, 2023 | 9.630 | 9.920 | 9.420 | 9.860 | 118,962 | +0.22(+2.28%) |
Feb 10, 2023 | 9.470 | 9.670 | 9.305 | 9.640 | 111,101 | +0.05(+0.52%) |
Feb 09, 2023 | 9.990 | 10.20 | 9.560 | 9.590 | 110,983 | -0.24(-2.44%) |
Feb 08, 2023 | 10.22 | 10.25 | 9.700 | 9.830 | 146,242 | -0.45(-4.38%) |
Feb 07, 2023 | 10.55 | 10.75 | 9.950 | 10.28 | 156,097 | -0.28(-2.65%) |
Feb 06, 2023 | 11.00 | 11.00 | 10.48 | 10.56 | 130,596 | -0.53(-4.78%) |
Feb 03, 2023 | 11.28 | 11.69 | 11.02 | 11.09 | 212,415 | -0.45(-3.90%) |
Feb 02, 2023 | 9.250 | 11.55 | 9.040 | 11.54 | 610,434 | +2.17(+23.16%) |
Feb 01, 2023 | 9.430 | 9.510 | 8.990 | 9.370 | 174,621 | -0.04(-0.43%) |
Jan 31, 2023 | 8.940 | 9.550 | 8.940 | 9.410 | 152,625 | +0.47(+5.26%) |
Jan 30, 2023 | 8.880 | 9.170 | 8.760 | 8.940 | 151,026 | +0.06(+0.68%) |
Jan 27, 2023 | 8.760 | 9.030 | 8.500 | 8.880 | 309,266 | +0.15(+1.72%) |
Jan 26, 2023 | 9.340 | 9.420 | 8.590 | 8.730 | 288,304 | -0.45(-4.90%) |
Jan 25, 2023 | 9.680 | 9.905 | 8.950 | 9.180 | 829,997 | -0.62(-6.33%) |
Jan 24, 2023 | 10.04 | 10.19 | 9.615 | 9.800 | 240,165 | -0.32(-3.16%) |
Jan 23, 2023 | 10.26 | 10.53 | 10.05 | 10.12 | 361,432 | -0.02(-0.20%) |
Jan 20, 2023 | 9.940 | 10.22 | 9.750 | 10.14 | 243,668 | +0.28(+2.84%) |
Jan 19, 2023 | 10.49 | 10.55 | 9.550 | 9.860 | 378,912 | -0.71(-6.72%) |
Jan 18, 2023 | 10.38 | 10.71 | 10.25 | 10.57 | 373,083 | +0.27(+2.62%) |
Jan 17, 2023 | 10.10 | 10.38 | 9.740 | 10.30 | 297,400 | +0.18(+1.78%) |
Jan 13, 2023 | 9.930 | 10.46 | 9.920 | 10.12 | 538,142 | +0.00(+0.00%) |
Jan 12, 2023 | 10.06 | 10.48 | 9.840 | 10.12 | 389,527 | +0.06(+0.60%) |
Jan 11, 2023 | 9.770 | 10.24 | 9.730 | 10.06 | 824,473 | +0.04(+0.40%) |
Jan 10, 2023 | 8.740 | 10.02 | 8.550 | 10.02 | 947,663 | +1.30(+14.91%) |
Jan 09, 2023 | 8.940 | 9.030 | 8.501 | 8.720 | 260,067 | -0.22(-2.46%) |
Jan 06, 2023 | 8.800 | 8.970 | 8.500 | 8.940 | 360,447 | +0.24(+2.76%) |
Jan 05, 2023 | 8.300 | 8.800 | 8.300 | 8.700 | 541,591 | +0.48(+5.84%) |
Jan 04, 2023 | 7.160 | 8.240 | 7.130 | 8.220 | 428,991 | +1.09(+15.29%) |
Jan 03, 2023 | 6.980 | 7.200 | 6.910 | 7.130 | 241,945 | +0.25(+3.63%) |
Dec 30, 2022 | 6.830 | 7.000 | 6.740 | 6.880 | 293,569 | -0.11(-1.57%) |
Dec 29, 2022 | 6.770 | 7.020 | 6.730 | 6.990 | 254,769 | +0.36(+5.43%) |
Dec 28, 2022 | 6.430 | 6.840 | 6.430 | 6.630 | 395,379 | +0.29(+4.57%) |
Dec 27, 2022 | 6.480 | 6.570 | 6.300 | 6.340 | 219,623 | -0.21(-3.21%) |
Dec 23, 2022 | 6.520 | 6.660 | 6.370 | 6.550 | 192,379 | -0.01(-0.15%) |
Dec 22, 2022 | 6.350 | 6.610 | 6.175 | 6.560 | 366,165 | +0.18(+2.82%) |
Dec 21, 2022 | 5.970 | 6.470 | 5.970 | 6.380 | 494,149 | +0.57(+9.81%) |
Dec 20, 2022 | 5.700 | 6.040 | 5.690 | 5.810 | 596,237 | +0.05(+0.87%) |
Dec 19, 2022 | 6.100 | 6.210 | 5.750 | 5.760 | 695,082 | -0.28(-4.64%) |
Dec 16, 2022 | 6.140 | 6.300 | 5.780 | 6.040 | 6,127,356 | -0.25(-4.05%) |
Dec 15, 2022 | 6.520 | 6.540 | 6.145 | 6.295 | 893,021 | -0.42(-6.32%) |
Dec 14, 2022 | 6.850 | 6.940 | 6.540 | 6.720 | 826,696 | -0.06(-0.88%) |
Dec 13, 2022 | 6.890 | 7.190 | 6.690 | 6.780 | 1,551,998 | -0.56(-7.63%) |
Dec 12, 2022 | 7.330 | 7.580 | 7.200 | 7.340 | 418,384 | +0.00(+0.00%) |
Dec 09, 2022 | 7.160 | 7.370 | 6.850 | 7.340 | 333,748 | +0.03(+0.41%) |
Dec 08, 2022 | 7.930 | 7.944 | 7.250 | 7.310 | 395,282 | -0.56(-7.12%) |
Dec 07, 2022 | 8.820 | 8.946 | 7.840 | 7.870 | 375,559 | -1.23(-13.52%) |
Dec 06, 2022 | 8.800 | 9.820 | 8.800 | 9.100 | 510,789 | +0.47(+5.45%) |
Dec 05, 2022 | 9.800 | 9.880 | 8.540 | 8.630 | 289,928 | -1.23(-12.47%) |
Dec 02, 2022 | 9.670 | 10.06 | 9.670 | 9.860 | 142,984 | -0.11(-1.10%) |