Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.290 | 8.350 | 8.135 | 8.250 | 269,832 | -0.08(-0.96%) |
Feb 27, 2023 | 8.340 | 8.465 | 8.240 | 8.330 | 209,059 | +0.11(+1.34%) |
Feb 24, 2023 | 8.070 | 8.290 | 7.960 | 8.220 | 304,976 | +0.08(+0.98%) |
Feb 23, 2023 | 8.190 | 8.190 | 7.920 | 8.140 | 175,322 | +0.07(+0.87%) |
Feb 22, 2023 | 7.990 | 8.290 | 7.900 | 8.070 | 245,113 | +0.08(+1.00%) |
Feb 21, 2023 | 8.650 | 8.650 | 7.980 | 7.990 | 170,143 | -0.71(-8.16%) |
Feb 17, 2023 | 8.500 | 8.760 | 8.290 | 8.700 | 363,679 | +0.22(+2.59%) |
Feb 16, 2023 | 8.800 | 8.950 | 8.430 | 8.480 | 358,787 | -0.53(-5.88%) |
Feb 15, 2023 | 8.910 | 9.020 | 8.710 | 9.010 | 322,315 | +0.05(+0.56%) |
Feb 14, 2023 | 8.920 | 9.155 | 8.820 | 8.960 | 284,164 | +0.03(+0.34%) |
Feb 13, 2023 | 9.120 | 9.280 | 8.770 | 8.930 | 185,735 | -0.14(-1.54%) |
Feb 10, 2023 | 8.610 | 9.110 | 8.500 | 9.070 | 374,592 | +0.43(+4.98%) |
Feb 09, 2023 | 9.090 | 9.230 | 8.630 | 8.640 | 152,441 | -0.36(-4.00%) |
Feb 08, 2023 | 9.270 | 9.340 | 8.910 | 9.000 | 157,047 | -0.28(-3.02%) |
Feb 07, 2023 | 9.290 | 9.420 | 9.060 | 9.280 | 223,938 | -0.04(-0.43%) |
Feb 06, 2023 | 9.920 | 10.02 | 9.030 | 9.320 | 320,733 | -0.58(-5.86%) |
Feb 03, 2023 | 9.650 | 10.25 | 9.650 | 9.900 | 233,468 | +0.18(+1.85%) |
Feb 02, 2023 | 9.350 | 9.760 | 9.350 | 9.720 | 255,752 | +0.43(+4.63%) |
Feb 01, 2023 | 9.420 | 9.540 | 9.195 | 9.290 | 251,183 | -0.18(-1.90%) |
Jan 31, 2023 | 9.700 | 9.815 | 9.300 | 9.470 | 357,423 | -0.26(-2.67%) |
Jan 30, 2023 | 9.950 | 10.01 | 9.300 | 9.730 | 273,640 | -0.48(-4.70%) |
Jan 27, 2023 | 9.840 | 10.36 | 9.700 | 10.21 | 244,318 | +0.23(+2.30%) |
Jan 26, 2023 | 10.34 | 10.34 | 9.600 | 9.980 | 203,346 | -0.34(-3.29%) |
Jan 25, 2023 | 10.76 | 10.76 | 9.950 | 10.32 | 148,617 | -0.51(-4.71%) |
Jan 24, 2023 | 10.96 | 11.25 | 10.83 | 10.83 | 194,580 | -0.12(-1.10%) |
Jan 23, 2023 | 10.51 | 11.05 | 10.06 | 10.95 | 317,181 | +0.45(+4.29%) |
Jan 20, 2023 | 10.35 | 10.69 | 10.06 | 10.50 | 321,092 | +0.35(+3.45%) |
Jan 19, 2023 | 9.500 | 10.22 | 9.460 | 10.15 | 229,145 | +0.52(+5.40%) |
Jan 18, 2023 | 10.41 | 10.52 | 9.580 | 9.630 | 72,931 | -0.78(-7.49%) |
Jan 17, 2023 | 10.70 | 10.88 | 10.30 | 10.41 | 114,519 | -0.21(-1.98%) |
Jan 13, 2023 | 9.380 | 10.82 | 9.380 | 10.62 | 248,657 | +1.13(+11.91%) |
Jan 12, 2023 | 9.780 | 9.820 | 9.335 | 9.490 | 168,629 | -0.39(-3.95%) |
Jan 11, 2023 | 10.53 | 10.53 | 9.540 | 9.880 | 261,194 | -0.66(-6.26%) |
Jan 10, 2023 | 10.64 | 11.02 | 10.47 | 10.54 | 177,517 | -0.21(-1.95%) |
Jan 09, 2023 | 10.80 | 11.32 | 10.64 | 10.75 | 351,900 | -0.02(-0.19%) |
Jan 06, 2023 | 10.45 | 10.88 | 10.22 | 10.77 | 183,302 | +0.46(+4.46%) |
Jan 05, 2023 | 9.640 | 10.37 | 9.640 | 10.31 | 151,001 | +0.54(+5.53%) |
Jan 04, 2023 | 9.880 | 10.01 | 9.710 | 9.770 | 65,613 | -0.11(-1.11%) |
Jan 03, 2023 | 10.07 | 10.34 | 9.805 | 9.880 | 99,992 | -0.10(-1.00%) |
Dec 30, 2022 | 10.16 | 10.20 | 9.797 | 9.980 | 84,793 | -0.24(-2.35%) |
Dec 29, 2022 | 9.900 | 10.51 | 9.665 | 10.22 | 93,522 | +0.42(+4.29%) |
Dec 28, 2022 | 9.360 | 9.885 | 9.320 | 9.800 | 258,913 | +0.36(+3.81%) |
Dec 27, 2022 | 9.970 | 9.970 | 9.260 | 9.440 | 136,514 | -0.50(-5.03%) |
Dec 23, 2022 | 10.17 | 10.31 | 9.910 | 9.940 | 123,569 | -0.24(-2.36%) |
Dec 22, 2022 | 10.30 | 10.30 | 10.01 | 10.18 | 175,208 | -0.15(-1.45%) |
Dec 21, 2022 | 10.27 | 10.55 | 10.27 | 10.33 | 111,073 | +0.12(+1.18%) |
Dec 20, 2022 | 10.03 | 10.26 | 9.860 | 10.21 | 112,987 | +0.06(+0.59%) |
Dec 19, 2022 | 10.55 | 10.60 | 10.07 | 10.15 | 193,530 | -0.39(-3.70%) |
Dec 16, 2022 | 10.57 | 10.82 | 10.47 | 10.54 | 279,563 | -0.17(-1.59%) |
Dec 15, 2022 | 10.83 | 11.20 | 10.65 | 10.71 | 210,926 | -0.22(-2.01%) |
Dec 14, 2022 | 10.95 | 11.10 | 10.81 | 10.93 | 82,647 | -0.02(-0.18%) |
Dec 13, 2022 | 10.99 | 11.13 | 10.73 | 10.95 | 235,167 | +0.32(+3.01%) |
Dec 12, 2022 | 10.60 | 10.78 | 10.57 | 10.63 | 90,562 | -0.03(-0.28%) |
Dec 09, 2022 | 10.85 | 10.98 | 10.63 | 10.66 | 81,728 | -0.08(-0.74%) |
Dec 08, 2022 | 10.69 | 10.89 | 10.58 | 10.74 | 101,840 | +0.13(+1.23%) |
Dec 07, 2022 | 10.46 | 10.83 | 10.45 | 10.61 | 92,121 | +0.04(+0.38%) |
Dec 06, 2022 | 10.83 | 10.83 | 10.42 | 10.57 | 80,391 | -0.36(-3.29%) |
Dec 05, 2022 | 10.99 | 11.08 | 10.74 | 10.93 | 110,828 | -0.16(-1.44%) |
Dec 02, 2022 | 10.89 | 11.13 | 10.89 | 11.09 | 106,523 | +0.06(+0.54%) |