Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.757 | 7.835 | 7.660 | 7.660 | 130,653 | -0.13(-1.62%) |
Feb 27, 2023 | 7.796 | 7.873 | 7.727 | 7.786 | 202,230 | +0.03(+0.38%) |
Feb 24, 2023 | 7.805 | 7.854 | 7.621 | 7.757 | 349,906 | -0.79(-9.19%) |
Feb 23, 2023 | 8.620 | 8.678 | 8.339 | 8.542 | 260,755 | +0.39(+4.76%) |
Feb 22, 2023 | 8.242 | 8.290 | 8.067 | 8.154 | 284,031 | -0.23(-2.77%) |
Feb 21, 2023 | 8.601 | 8.668 | 8.339 | 8.387 | 204,397 | -0.35(-4.00%) |
Feb 17, 2023 | 8.659 | 8.736 | 8.474 | 8.736 | 188,081 | -0.23(-2.59%) |
Feb 16, 2023 | 8.824 | 9.143 | 8.804 | 8.969 | 396,005 | +0.26(+3.01%) |
Feb 15, 2023 | 8.620 | 8.717 | 8.504 | 8.707 | 638,271 | -0.82(-8.65%) |
Feb 14, 2023 | 9.473 | 9.716 | 9.289 | 9.531 | 212,077 | +0.00(+0.00%) |
Feb 13, 2023 | 9.270 | 9.531 | 9.197 | 9.531 | 189,017 | +0.04(+0.41%) |
Feb 10, 2023 | 9.560 | 9.599 | 9.396 | 9.493 | 160,755 | -0.11(-1.11%) |
Feb 09, 2023 | 10.04 | 10.07 | 9.531 | 9.599 | 187,145 | -0.10(-1.00%) |
Feb 08, 2023 | 9.861 | 9.919 | 9.638 | 9.696 | 197,127 | +0.06(+0.60%) |
Feb 07, 2023 | 9.366 | 9.686 | 9.240 | 9.638 | 279,351 | +0.51(+5.63%) |
Feb 06, 2023 | 9.153 | 9.328 | 9.017 | 9.124 | 483,818 | -0.87(-8.73%) |
Feb 03, 2023 | 10.22 | 10.43 | 9.909 | 9.997 | 390,559 | -0.85(-7.86%) |
Feb 02, 2023 | 10.96 | 10.96 | 10.61 | 10.85 | 455,902 | -0.05(-0.45%) |
Feb 01, 2023 | 10.43 | 10.97 | 10.24 | 10.90 | 265,783 | +0.87(+8.70%) |
Jan 31, 2023 | 9.793 | 10.05 | 9.764 | 10.03 | 370,359 | -0.28(-2.73%) |
Jan 30, 2023 | 10.46 | 10.51 | 10.28 | 10.31 | 374,209 | -0.76(-6.84%) |
Jan 27, 2023 | 10.84 | 11.13 | 10.82 | 11.06 | 334,377 | +0.20(+1.87%) |
Jan 26, 2023 | 10.78 | 10.86 | 10.64 | 10.86 | 201,648 | +0.58(+5.66%) |
Jan 25, 2023 | 10.07 | 10.28 | 9.950 | 10.28 | 184,397 | +0.08(+0.76%) |
Jan 24, 2023 | 9.997 | 10.30 | 9.977 | 10.20 | 158,528 | -0.11(-1.03%) |
Jan 23, 2023 | 10.13 | 10.44 | 10.06 | 10.31 | 288,741 | +0.30(+3.00%) |
Jan 20, 2023 | 9.745 | 10.01 | 9.628 | 10.01 | 248,903 | +0.50(+5.31%) |
Jan 19, 2023 | 9.463 | 9.551 | 9.323 | 9.502 | 127,414 | +0.34(+3.76%) |
Jan 18, 2023 | 9.764 | 9.774 | 9.153 | 9.158 | 236,772 | -0.42(-4.40%) |
Jan 17, 2023 | 9.619 | 9.619 | 9.483 | 9.580 | 169,163 | -0.09(-0.90%) |
Jan 13, 2023 | 9.347 | 9.696 | 9.347 | 9.667 | 220,053 | +0.20(+2.15%) |
Jan 12, 2023 | 9.328 | 9.556 | 9.037 | 9.463 | 268,913 | +0.20(+2.20%) |
Jan 11, 2023 | 9.095 | 9.260 | 9.008 | 9.260 | 217,960 | +0.07(+0.74%) |
Jan 10, 2023 | 8.940 | 9.192 | 8.911 | 9.192 | 177,677 | +0.09(+0.96%) |
Jan 09, 2023 | 9.202 | 9.405 | 9.066 | 9.105 | 634,467 | +0.53(+6.22%) |
Jan 06, 2023 | 8.087 | 8.580 | 7.941 | 8.571 | 414,202 | +1.15(+15.56%) |
Jan 05, 2023 | 7.359 | 7.466 | 7.340 | 7.418 | 80,590 | -0.23(-3.04%) |
Jan 04, 2023 | 7.544 | 7.708 | 7.388 | 7.650 | 275,294 | +0.79(+11.44%) |
Jan 03, 2023 | 7.078 | 7.190 | 6.792 | 6.865 | 378,750 | -0.41(-5.60%) |
Dec 30, 2022 | 7.505 | 7.602 | 7.156 | 7.272 | 162,744 | -0.26(-3.47%) |
Dec 29, 2022 | 7.379 | 7.558 | 7.340 | 7.534 | 157,270 | +0.17(+2.37%) |
Dec 28, 2022 | 7.631 | 7.689 | 7.321 | 7.359 | 117,404 | -0.41(-5.24%) |
Dec 27, 2022 | 7.757 | 7.834 | 7.708 | 7.767 | 163,012 | +0.24(+3.22%) |
Dec 23, 2022 | 7.418 | 7.524 | 7.330 | 7.524 | 105,545 | +0.02(+0.26%) |
Dec 22, 2022 | 7.689 | 7.689 | 7.340 | 7.505 | 151,135 | -0.17(-2.27%) |
Dec 21, 2022 | 7.544 | 7.689 | 7.476 | 7.679 | 90,888 | -0.02(-0.25%) |
Dec 20, 2022 | 7.582 | 7.728 | 7.580 | 7.699 | 121,323 | +0.30(+4.01%) |
Dec 19, 2022 | 7.450 | 7.530 | 7.334 | 7.402 | 395,552 | +0.13(+1.72%) |
Dec 16, 2022 | 7.228 | 7.354 | 7.204 | 7.276 | 254,515 | +0.29(+4.14%) |
Dec 15, 2022 | 7.325 | 7.344 | 6.953 | 6.987 | 368,347 | -1.04(-12.98%) |
Dec 14, 2022 | 8.077 | 8.183 | 7.740 | 8.029 | 132,485 | -0.10(-1.19%) |
Dec 13, 2022 | 8.299 | 8.309 | 7.981 | 8.126 | 338,228 | +0.28(+3.57%) |
Dec 12, 2022 | 7.701 | 7.846 | 7.672 | 7.846 | 116,605 | +0.09(+1.12%) |
Dec 09, 2022 | 7.797 | 7.952 | 7.740 | 7.759 | 126,844 | +0.15(+2.03%) |
Dec 08, 2022 | 7.576 | 7.643 | 7.517 | 7.604 | 151,776 | +0.12(+1.55%) |
Dec 07, 2022 | 7.411 | 7.556 | 7.344 | 7.489 | 112,060 | +0.11(+1.44%) |
Dec 06, 2022 | 7.624 | 7.624 | 7.354 | 7.383 | 112,415 | -0.40(-5.09%) |
Dec 05, 2022 | 8.164 | 8.164 | 7.778 | 7.778 | 225,149 | -0.57(-6.82%) |
Dec 02, 2022 | 8.087 | 8.443 | 8.068 | 8.348 | 375,824 | -0.41(-4.63%) |