Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.130 | 9.250 | 9.130 | 9.150 | 160,567 | +0.02(+0.22%) |
Feb 27, 2023 | 9.190 | 9.220 | 9.085 | 9.130 | 79,823 | +0.03(+0.33%) |
Feb 24, 2023 | 9.100 | 9.120 | 9.000 | 9.100 | 136,656 | -0.14(-1.52%) |
Feb 23, 2023 | 9.240 | 9.300 | 9.180 | 9.240 | 88,377 | +0.04(+0.43%) |
Feb 22, 2023 | 9.060 | 9.240 | 9.025 | 9.200 | 138,291 | +0.17(+1.88%) |
Feb 21, 2023 | 9.300 | 9.350 | 9.020 | 9.030 | 128,393 | -0.42(-4.44%) |
Feb 17, 2023 | 9.350 | 9.600 | 9.310 | 9.450 | 134,993 | +0.13(+1.39%) |
Feb 16, 2023 | 9.460 | 9.540 | 9.275 | 9.320 | 211,078 | -0.29(-3.02%) |
Feb 15, 2023 | 9.310 | 9.645 | 9.280 | 9.610 | 318,829 | +0.26(+2.78%) |
Feb 14, 2023 | 9.330 | 9.440 | 9.240 | 9.350 | 150,867 | -0.06(-0.64%) |
Feb 13, 2023 | 9.370 | 9.440 | 9.230 | 9.410 | 230,889 | +0.06(+0.64%) |
Feb 10, 2023 | 9.160 | 9.370 | 9.110 | 9.350 | 179,796 | +0.15(+1.63%) |
Feb 09, 2023 | 9.410 | 9.410 | 9.090 | 9.200 | 168,558 | -0.05(-0.54%) |
Feb 08, 2023 | 9.280 | 9.320 | 9.110 | 9.250 | 75,786 | -0.12(-1.28%) |
Feb 07, 2023 | 9.100 | 9.380 | 9.015 | 9.370 | 182,050 | +0.23(+2.52%) |
Feb 06, 2023 | 9.520 | 9.520 | 9.090 | 9.140 | 145,570 | -0.39(-4.09%) |
Feb 03, 2023 | 9.430 | 9.640 | 9.400 | 9.530 | 186,753 | +0.05(+0.53%) |
Feb 02, 2023 | 9.610 | 9.680 | 9.280 | 9.480 | 254,831 | -0.08(-0.84%) |
Feb 01, 2023 | 9.230 | 9.600 | 9.210 | 9.560 | 217,736 | +0.34(+3.69%) |
Jan 31, 2023 | 8.850 | 9.250 | 8.790 | 9.220 | 254,439 | +0.42(+4.77%) |
Jan 30, 2023 | 8.860 | 8.920 | 8.800 | 8.800 | 115,672 | -0.15(-1.68%) |
Jan 27, 2023 | 8.970 | 9.035 | 8.930 | 8.950 | 174,361 | -0.02(-0.22%) |
Jan 26, 2023 | 8.990 | 9.080 | 8.950 | 8.970 | 125,325 | +0.06(+0.67%) |
Jan 25, 2023 | 8.820 | 8.957 | 8.795 | 8.910 | 153,510 | +0.02(+0.22%) |
Jan 24, 2023 | 8.850 | 8.960 | 8.810 | 8.890 | 113,712 | -0.06(-0.67%) |
Jan 23, 2023 | 9.000 | 9.030 | 8.915 | 8.950 | 167,877 | -0.01(-0.11%) |
Jan 20, 2023 | 8.960 | 8.960 | 8.750 | 8.960 | 203,297 | +0.07(+0.79%) |
Jan 19, 2023 | 8.690 | 8.930 | 8.660 | 8.890 | 128,191 | +0.15(+1.72%) |
Jan 18, 2023 | 8.800 | 8.945 | 8.700 | 8.740 | 170,875 | -0.04(-0.46%) |
Jan 17, 2023 | 8.750 | 8.860 | 8.720 | 8.780 | 151,806 | -0.09(-1.01%) |
Jan 13, 2023 | 8.860 | 8.940 | 8.840 | 8.870 | 149,550 | -0.01(-0.11%) |
Jan 12, 2023 | 8.800 | 8.920 | 8.740 | 8.880 | 238,982 | +0.14(+1.60%) |
Jan 11, 2023 | 8.850 | 8.850 | 8.620 | 8.740 | 183,841 | -0.07(-0.79%) |
Jan 10, 2023 | 8.530 | 8.820 | 8.450 | 8.810 | 130,541 | +0.30(+3.53%) |
Jan 09, 2023 | 8.610 | 8.620 | 8.495 | 8.510 | 123,521 | -0.01(-0.12%) |
Jan 06, 2023 | 8.360 | 8.540 | 8.350 | 8.520 | 170,686 | +0.20(+2.40%) |
Jan 05, 2023 | 8.260 | 8.380 | 8.200 | 8.320 | 116,785 | +0.07(+0.85%) |
Jan 04, 2023 | 8.040 | 8.260 | 7.990 | 8.250 | 201,256 | +0.32(+4.04%) |
Jan 03, 2023 | 7.810 | 8.010 | 7.770 | 7.930 | 269,176 | +0.23(+2.99%) |
Dec 30, 2022 | 7.530 | 7.750 | 7.530 | 7.700 | 152,564 | +0.09(+1.18%) |
Dec 29, 2022 | 7.450 | 7.645 | 7.450 | 7.610 | 157,201 | +0.20(+2.70%) |
Dec 28, 2022 | 7.540 | 7.630 | 7.385 | 7.410 | 180,756 | -0.12(-1.59%) |
Dec 27, 2022 | 7.590 | 7.590 | 7.470 | 7.530 | 132,244 | -0.04(-0.53%) |
Dec 23, 2022 | 7.590 | 7.630 | 7.540 | 7.570 | 142,754 | -0.02(-0.26%) |
Dec 22, 2022 | 7.550 | 7.610 | 7.260 | 7.590 | 308,587 | -0.04(-0.52%) |
Dec 21, 2022 | 7.490 | 7.710 | 7.490 | 7.630 | 219,069 | +0.22(+2.97%) |
Dec 20, 2022 | 7.310 | 7.547 | 7.270 | 7.410 | 191,459 | +0.06(+0.82%) |
Dec 19, 2022 | 7.590 | 7.620 | 7.280 | 7.350 | 279,379 | -0.32(-4.17%) |
Dec 16, 2022 | 7.690 | 7.750 | 7.530 | 7.670 | 512,064 | -0.13(-1.67%) |
Dec 15, 2022 | 7.870 | 8.020 | 7.770 | 7.800 | 214,592 | -0.17(-2.13%) |
Dec 14, 2022 | 8.170 | 8.250 | 7.890 | 7.970 | 336,250 | -0.31(-3.74%) |
Dec 13, 2022 | 8.490 | 8.628 | 8.230 | 8.280 | 253,466 | +0.03(+0.36%) |
Dec 12, 2022 | 8.290 | 8.300 | 8.140 | 8.250 | 152,058 | +0.02(+0.24%) |
Dec 09, 2022 | 8.260 | 8.281 | 8.142 | 8.230 | 178,000 | -0.05(-0.60%) |
Dec 08, 2022 | 8.510 | 8.590 | 8.230 | 8.280 | 172,537 | -0.16(-1.90%) |
Dec 07, 2022 | 8.250 | 8.510 | 8.250 | 8.440 | 213,275 | +0.15(+1.81%) |
Dec 06, 2022 | 8.490 | 8.530 | 8.202 | 8.290 | 203,270 | -0.18(-2.13%) |
Dec 05, 2022 | 8.500 | 8.640 | 8.420 | 8.470 | 218,893 | -0.17(-1.97%) |
Dec 02, 2022 | 8.570 | 8.884 | 8.460 | 8.640 | 393,856 | -0.23(-2.59%) |