Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.584 | 8.898 | 8.525 | 8.525 | 262,216 | -0.03(-0.34%) |
Feb 27, 2023 | 8.828 | 8.848 | 8.447 | 8.554 | 348,679 | +0.01(+0.11%) |
Feb 24, 2023 | 8.564 | 8.623 | 8.290 | 8.545 | 314,276 | -0.51(-5.62%) |
Feb 23, 2023 | 9.396 | 9.396 | 8.574 | 9.054 | 436,789 | -0.16(-1.70%) |
Feb 22, 2023 | 9.103 | 9.572 | 9.101 | 9.210 | 318,183 | +0.15(+1.62%) |
Feb 21, 2023 | 10.26 | 10.26 | 9.044 | 9.063 | 615,160 | -1.56(-14.65%) |
Feb 17, 2023 | 10.47 | 10.65 | 10.20 | 10.62 | 270,097 | +0.12(+1.12%) |
Feb 16, 2023 | 10.70 | 11.12 | 10.34 | 10.50 | 505,644 | -0.53(-4.79%) |
Feb 15, 2023 | 10.04 | 11.06 | 9.944 | 11.03 | 589,219 | +0.75(+7.33%) |
Feb 14, 2023 | 10.20 | 10.54 | 9.758 | 10.28 | 421,361 | -0.04(-0.38%) |
Feb 13, 2023 | 9.700 | 10.33 | 9.426 | 10.32 | 384,191 | +0.65(+6.68%) |
Feb 10, 2023 | 9.709 | 9.915 | 9.504 | 9.670 | 469,499 | -0.31(-3.14%) |
Feb 09, 2023 | 10.87 | 11.11 | 9.905 | 9.983 | 601,161 | -0.52(-4.94%) |
Feb 08, 2023 | 10.77 | 10.97 | 10.36 | 10.50 | 256,417 | -0.48(-4.37%) |
Feb 07, 2023 | 10.92 | 11.10 | 10.25 | 10.98 | 699,901 | -0.16(-1.41%) |
Feb 06, 2023 | 11.39 | 11.69 | 10.99 | 11.14 | 476,023 | -0.71(-6.03%) |
Feb 03, 2023 | 11.75 | 12.58 | 11.65 | 11.85 | 656,776 | -0.43(-3.51%) |
Feb 02, 2023 | 11.93 | 12.91 | 11.84 | 12.28 | 980,326 | +0.98(+8.66%) |
Feb 01, 2023 | 10.29 | 11.59 | 10.09 | 11.30 | 817,199 | +0.94(+9.07%) |
Jan 31, 2023 | 9.641 | 10.37 | 9.641 | 10.37 | 454,400 | +0.80(+8.39%) |
Jan 30, 2023 | 9.533 | 9.974 | 9.474 | 9.563 | 270,685 | -0.20(-2.01%) |
Jan 27, 2023 | 9.259 | 9.905 | 9.230 | 9.758 | 368,863 | +0.45(+4.84%) |
Jan 26, 2023 | 9.377 | 9.660 | 8.990 | 9.308 | 296,873 | +0.24(+2.70%) |
Jan 25, 2023 | 8.545 | 9.063 | 8.320 | 9.063 | 260,320 | +0.24(+2.77%) |
Jan 24, 2023 | 8.966 | 9.156 | 8.789 | 8.819 | 243,217 | -0.30(-3.33%) |
Jan 23, 2023 | 8.535 | 9.274 | 8.496 | 9.122 | 522,418 | +0.75(+9.01%) |
Jan 20, 2023 | 7.908 | 8.398 | 7.713 | 8.368 | 384,455 | +0.58(+7.41%) |
Jan 19, 2023 | 8.143 | 8.143 | 7.615 | 7.791 | 361,817 | -0.47(-5.69%) |
Jan 18, 2023 | 8.809 | 9.181 | 8.222 | 8.261 | 787,381 | -0.36(-4.20%) |
Jan 17, 2023 | 8.623 | 8.809 | 8.447 | 8.623 | 249,403 | -0.14(-1.56%) |
Jan 13, 2023 | 8.408 | 8.887 | 8.388 | 8.760 | 272,192 | +0.03(+0.34%) |
Jan 12, 2023 | 8.652 | 8.760 | 8.192 | 8.731 | 433,576 | +0.21(+2.41%) |
Jan 11, 2023 | 8.075 | 8.545 | 8.075 | 8.525 | 657,906 | +0.59(+7.40%) |
Jan 10, 2023 | 7.517 | 7.967 | 7.429 | 7.938 | 766,470 | +0.47(+6.29%) |
Jan 09, 2023 | 7.654 | 7.791 | 7.395 | 7.468 | 669,259 | -0.09(-1.17%) |
Jan 06, 2023 | 7.233 | 7.595 | 7.057 | 7.556 | 533,952 | +0.55(+7.82%) |
Jan 05, 2023 | 6.920 | 7.096 | 6.656 | 7.008 | 263,303 | -0.19(-2.59%) |
Jan 04, 2023 | 6.802 | 7.311 | 6.737 | 7.194 | 508,163 | +0.56(+8.41%) |
Jan 03, 2023 | 6.930 | 7.079 | 6.557 | 6.636 | 278,985 | -0.17(-2.45%) |
Dec 30, 2022 | 6.509 | 6.802 | 6.489 | 6.802 | 268,773 | +0.05(+0.72%) |
Dec 29, 2022 | 6.382 | 6.793 | 6.362 | 6.753 | 415,348 | +0.48(+7.64%) |
Dec 28, 2022 | 6.548 | 6.675 | 6.196 | 6.274 | 433,586 | -0.30(-4.61%) |
Dec 27, 2022 | 6.734 | 6.822 | 6.514 | 6.577 | 228,451 | -0.19(-2.75%) |
Dec 23, 2022 | 6.460 | 6.802 | 6.303 | 6.763 | 766,143 | +0.30(+4.70%) |
Dec 22, 2022 | 6.499 | 6.543 | 6.088 | 6.460 | 800,085 | -0.38(-5.58%) |
Dec 21, 2022 | 6.675 | 6.920 | 6.607 | 6.842 | 627,128 | +0.42(+6.55%) |
Dec 20, 2022 | 6.607 | 6.705 | 6.342 | 6.421 | 401,311 | -0.27(-3.98%) |
Dec 19, 2022 | 7.087 | 7.165 | 6.590 | 6.687 | 356,782 | -0.39(-5.52%) |
Dec 16, 2022 | 7.165 | 7.322 | 6.970 | 7.078 | 319,506 | -0.30(-4.10%) |
Dec 15, 2022 | 7.654 | 7.761 | 7.263 | 7.380 | 496,600 | -0.69(-8.59%) |
Dec 14, 2022 | 8.034 | 8.283 | 7.663 | 8.073 | 310,263 | -0.01(-0.12%) |
Dec 13, 2022 | 9.011 | 9.094 | 7.986 | 8.083 | 475,359 | -0.14(-1.66%) |
Dec 12, 2022 | 8.151 | 8.220 | 7.888 | 8.220 | 154,058 | +0.12(+1.45%) |
Dec 09, 2022 | 8.288 | 8.396 | 8.034 | 8.103 | 207,204 | -0.43(-5.03%) |
Dec 08, 2022 | 8.444 | 8.737 | 8.308 | 8.532 | 206,278 | +0.17(+1.98%) |
Dec 07, 2022 | 8.249 | 8.613 | 8.122 | 8.366 | 181,688 | -0.01(-0.12%) |
Dec 06, 2022 | 8.601 | 8.640 | 8.161 | 8.376 | 281,640 | -0.21(-2.39%) |
Dec 05, 2022 | 9.040 | 9.050 | 8.435 | 8.581 | 371,218 | -0.66(-7.18%) |
Dec 02, 2022 | 8.679 | 9.303 | 8.561 | 9.245 | 336,281 | +0.23(+2.60%) |