Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.950 | 8.240 | 7.651 | 7.860 | 33,942 | -0.11(-1.38%) |
Feb 27, 2023 | 7.790 | 8.210 | 7.760 | 7.970 | 23,003 | -0.12(-1.48%) |
Feb 24, 2023 | 8.480 | 8.520 | 7.580 | 8.090 | 36,154 | -0.82(-9.20%) |
Feb 23, 2023 | 8.980 | 9.100 | 8.530 | 8.910 | 41,651 | +0.06(+0.68%) |
Feb 22, 2023 | 9.330 | 9.340 | 8.580 | 8.850 | 23,159 | -0.41(-4.43%) |
Feb 21, 2023 | 9.620 | 9.620 | 9.260 | 9.260 | 16,589 | -0.31(-3.24%) |
Feb 17, 2023 | 9.810 | 9.840 | 9.490 | 9.570 | 20,242 | -0.05(-0.52%) |
Feb 16, 2023 | 9.390 | 9.820 | 9.180 | 9.620 | 23,234 | +0.16(+1.69%) |
Feb 15, 2023 | 8.900 | 9.520 | 8.760 | 9.460 | 28,560 | +0.58(+6.53%) |
Feb 14, 2023 | 9.220 | 9.300 | 8.810 | 8.880 | 21,216 | -0.25(-2.74%) |
Feb 13, 2023 | 8.940 | 9.250 | 8.690 | 9.130 | 15,333 | +0.08(+0.88%) |
Feb 10, 2023 | 8.910 | 9.180 | 8.460 | 9.050 | 31,096 | +0.01(+0.11%) |
Feb 09, 2023 | 9.930 | 9.930 | 8.910 | 9.040 | 28,891 | -0.51(-5.34%) |
Feb 08, 2023 | 10.35 | 10.46 | 9.260 | 9.550 | 33,760 | -0.83(-8.00%) |
Feb 07, 2023 | 10.72 | 10.84 | 10.11 | 10.38 | 42,789 | -0.38(-3.53%) |
Feb 06, 2023 | 10.35 | 11.18 | 10.35 | 10.76 | 47,054 | +0.34(+3.26%) |
Feb 03, 2023 | 10.20 | 11.14 | 10.20 | 10.42 | 183,102 | +1.28(+14.00%) |
Feb 02, 2023 | 8.880 | 9.260 | 8.820 | 9.140 | 29,985 | +0.29(+3.28%) |
Feb 01, 2023 | 8.830 | 9.050 | 8.470 | 8.850 | 50,824 | -0.09(-1.01%) |
Jan 31, 2023 | 9.130 | 9.350 | 8.860 | 8.940 | 48,342 | -0.37(-3.97%) |
Jan 30, 2023 | 9.210 | 9.450 | 8.940 | 9.310 | 28,067 | +0.02(+0.22%) |
Jan 27, 2023 | 9.080 | 9.500 | 8.970 | 9.290 | 40,824 | -0.06(-0.64%) |
Jan 26, 2023 | 9.270 | 9.460 | 9.090 | 9.350 | 15,086 | +0.03(+0.32%) |
Jan 25, 2023 | 9.220 | 9.350 | 8.600 | 9.320 | 27,052 | +0.03(+0.32%) |
Jan 24, 2023 | 8.090 | 9.430 | 7.890 | 9.290 | 115,287 | +1.28(+15.98%) |
Jan 23, 2023 | 7.860 | 8.160 | 7.800 | 8.010 | 53,004 | +0.15(+1.91%) |
Jan 20, 2023 | 7.720 | 8.098 | 7.600 | 7.860 | 22,347 | +0.16(+2.08%) |
Jan 19, 2023 | 7.820 | 7.860 | 7.430 | 7.700 | 58,142 | -0.07(-0.90%) |
Jan 18, 2023 | 8.310 | 8.520 | 7.720 | 7.770 | 70,576 | -0.66(-7.83%) |
Jan 17, 2023 | 8.450 | 8.560 | 8.140 | 8.430 | 48,381 | +0.05(+0.60%) |
Jan 13, 2023 | 8.270 | 8.380 | 8.060 | 8.380 | 54,340 | +0.21(+2.57%) |
Jan 12, 2023 | 7.940 | 8.220 | 7.930 | 8.170 | 31,457 | +0.23(+2.90%) |
Jan 11, 2023 | 8.100 | 8.290 | 7.900 | 7.940 | 34,152 | -0.16(-1.98%) |
Jan 10, 2023 | 7.940 | 8.230 | 7.660 | 8.100 | 38,251 | +0.10(+1.25%) |
Jan 09, 2023 | 8.360 | 8.640 | 7.650 | 8.000 | 93,195 | -0.41(-4.88%) |
Jan 06, 2023 | 8.920 | 9.030 | 8.260 | 8.410 | 46,600 | -0.44(-4.97%) |
Jan 05, 2023 | 9.770 | 9.770 | 8.610 | 8.850 | 39,397 | -0.92(-9.42%) |
Jan 04, 2023 | 10.00 | 10.00 | 9.600 | 9.770 | 23,321 | -0.24(-2.40%) |
Jan 03, 2023 | 10.61 | 10.61 | 9.900 | 10.01 | 17,319 | -0.60(-5.66%) |
Dec 30, 2022 | 10.43 | 10.76 | 10.43 | 10.61 | 43,061 | +0.07(+0.66%) |
Dec 29, 2022 | 10.22 | 10.63 | 10.22 | 10.54 | 42,499 | +0.25(+2.43%) |
Dec 28, 2022 | 10.31 | 10.50 | 9.960 | 10.29 | 17,190 | +0.13(+1.28%) |
Dec 27, 2022 | 9.450 | 10.40 | 9.450 | 10.16 | 21,324 | +0.76(+8.09%) |
Dec 23, 2022 | 9.280 | 9.600 | 9.050 | 9.400 | 24,823 | +0.19(+2.06%) |
Dec 22, 2022 | 9.200 | 9.540 | 8.910 | 9.210 | 36,866 | -0.08(-0.86%) |
Dec 21, 2022 | 9.410 | 10.07 | 9.100 | 9.290 | 34,799 | -0.26(-2.72%) |
Dec 20, 2022 | 10.34 | 10.43 | 8.900 | 9.550 | 44,688 | -1.19(-11.08%) |
Dec 19, 2022 | 12.60 | 12.60 | 10.65 | 10.74 | 39,058 | -1.89(-14.96%) |
Dec 16, 2022 | 12.82 | 13.05 | 11.68 | 12.63 | 68,292 | -0.04(-0.32%) |
Dec 15, 2022 | 14.18 | 14.18 | 12.45 | 12.67 | 40,357 | -1.28(-9.18%) |
Dec 14, 2022 | 15.95 | 16.50 | 13.88 | 13.95 | 84,609 | -1.83(-11.60%) |
Dec 13, 2022 | 15.01 | 15.99 | 14.41 | 15.78 | 46,629 | +1.15(+7.86%) |
Dec 12, 2022 | 13.14 | 15.01 | 13.14 | 14.63 | 39,609 | +1.40(+10.58%) |
Dec 09, 2022 | 12.90 | 13.30 | 12.82 | 13.23 | 9,519 | -0.01(-0.08%) |
Dec 08, 2022 | 13.40 | 13.40 | 13.06 | 13.24 | 16,883 | -0.13(-0.97%) |
Dec 07, 2022 | 13.57 | 13.88 | 13.19 | 13.37 | 17,317 | -0.07(-0.52%) |
Dec 06, 2022 | 13.22 | 13.80 | 13.22 | 13.44 | 12,546 | -0.33(-2.40%) |
Dec 05, 2022 | 13.92 | 13.92 | 13.18 | 13.77 | 11,554 | -0.23(-1.64%) |
Dec 02, 2022 | 13.71 | 14.00 | 13.53 | 14.00 | 22,971 | +0.18(+1.30%) |