Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.410 | 8.660 | 8.370 | 8.550 | 641,917 | +0.12(+1.42%) |
Feb 27, 2023 | 8.510 | 8.570 | 8.170 | 8.430 | 488,065 | +0.11(+1.32%) |
Feb 24, 2023 | 8.370 | 8.490 | 8.180 | 8.320 | 691,011 | -0.32(-3.70%) |
Feb 23, 2023 | 8.920 | 8.980 | 8.440 | 8.640 | 774,414 | -0.19(-2.15%) |
Feb 22, 2023 | 8.860 | 9.100 | 8.590 | 8.830 | 861,773 | +0.03(+0.34%) |
Feb 21, 2023 | 9.270 | 9.310 | 8.630 | 8.800 | 1,396,854 | -0.70(-7.37%) |
Feb 17, 2023 | 9.660 | 9.660 | 9.135 | 9.500 | 910,231 | -0.13(-1.35%) |
Feb 16, 2023 | 9.910 | 10.38 | 9.630 | 9.630 | 1,287,803 | -0.40(-3.99%) |
Feb 15, 2023 | 9.940 | 10.23 | 9.020 | 10.03 | 4,015,366 | +1.35(+15.55%) |
Feb 14, 2023 | 8.730 | 8.860 | 8.430 | 8.680 | 897,033 | -0.01(-0.12%) |
Feb 13, 2023 | 8.890 | 8.900 | 8.430 | 8.690 | 733,250 | -0.13(-1.47%) |
Feb 10, 2023 | 8.610 | 9.015 | 8.490 | 8.820 | 1,043,830 | +0.03(+0.34%) |
Feb 09, 2023 | 8.930 | 9.200 | 8.730 | 8.790 | 1,054,386 | +0.01(+0.11%) |
Feb 08, 2023 | 9.550 | 9.690 | 8.755 | 8.780 | 1,018,252 | -0.85(-8.83%) |
Feb 07, 2023 | 9.420 | 9.680 | 9.160 | 9.630 | 798,944 | +0.15(+1.58%) |
Feb 06, 2023 | 9.700 | 9.800 | 9.290 | 9.480 | 694,217 | -0.37(-3.76%) |
Feb 03, 2023 | 9.490 | 9.930 | 9.402 | 9.850 | 992,223 | +0.00(+0.00%) |
Feb 02, 2023 | 9.690 | 10.09 | 9.650 | 9.850 | 1,229,112 | +0.47(+5.01%) |
Feb 01, 2023 | 9.320 | 9.440 | 8.860 | 9.380 | 1,000,829 | +0.11(+1.19%) |
Jan 31, 2023 | 9.030 | 9.380 | 9.030 | 9.270 | 929,796 | +0.26(+2.89%) |
Jan 30, 2023 | 9.090 | 9.140 | 8.690 | 9.010 | 1,097,725 | -0.35(-3.74%) |
Jan 27, 2023 | 9.080 | 9.490 | 9.020 | 9.360 | 715,548 | +0.15(+1.63%) |
Jan 26, 2023 | 9.610 | 9.770 | 8.890 | 9.210 | 842,259 | -0.17(-1.81%) |
Jan 25, 2023 | 8.760 | 9.390 | 8.550 | 9.380 | 662,188 | +0.39(+4.34%) |
Jan 24, 2023 | 9.290 | 9.445 | 8.915 | 8.990 | 682,673 | -0.41(-4.36%) |
Jan 23, 2023 | 9.200 | 9.520 | 9.040 | 9.400 | 1,027,509 | +0.20(+2.17%) |
Jan 20, 2023 | 9.190 | 9.225 | 8.790 | 9.200 | 1,251,974 | +0.17(+1.88%) |
Jan 19, 2023 | 9.710 | 9.810 | 8.920 | 9.030 | 1,156,992 | -0.89(-8.97%) |
Jan 18, 2023 | 10.26 | 10.79 | 9.800 | 9.920 | 937,117 | -0.19(-1.88%) |
Jan 17, 2023 | 9.920 | 10.26 | 9.730 | 10.11 | 930,916 | +0.17(+1.71%) |
Jan 13, 2023 | 9.440 | 9.960 | 9.390 | 9.940 | 868,907 | +0.28(+2.90%) |
Jan 12, 2023 | 9.500 | 9.740 | 9.145 | 9.660 | 1,403,166 | +0.27(+2.88%) |
Jan 11, 2023 | 9.000 | 9.445 | 8.790 | 9.390 | 1,176,532 | +0.46(+5.15%) |
Jan 10, 2023 | 8.580 | 9.110 | 8.580 | 8.930 | 571,962 | +0.27(+3.12%) |
Jan 09, 2023 | 8.500 | 8.710 | 8.380 | 8.660 | 1,143,208 | +0.31(+3.71%) |
Jan 06, 2023 | 8.140 | 8.360 | 7.510 | 8.350 | 1,421,317 | +0.27(+3.34%) |
Jan 05, 2023 | 8.200 | 8.270 | 7.960 | 8.080 | 819,489 | +0.07(+0.87%) |
Jan 04, 2023 | 7.980 | 8.155 | 7.610 | 8.010 | 1,159,599 | +0.21(+2.69%) |
Jan 03, 2023 | 7.890 | 8.240 | 7.500 | 7.800 | 1,057,874 | +0.16(+2.09%) |
Dec 30, 2022 | 7.430 | 7.660 | 7.240 | 7.640 | 659,779 | +0.07(+0.92%) |
Dec 29, 2022 | 7.060 | 7.660 | 6.940 | 7.570 | 844,658 | +0.66(+9.55%) |
Dec 28, 2022 | 6.860 | 7.020 | 6.720 | 6.910 | 1,128,374 | -0.24(-3.36%) |
Dec 27, 2022 | 7.470 | 7.470 | 6.860 | 7.150 | 1,229,494 | -0.35(-4.67%) |
Dec 23, 2022 | 8.050 | 8.050 | 7.490 | 7.500 | 609,676 | -0.56(-6.95%) |
Dec 22, 2022 | 7.980 | 8.140 | 7.730 | 8.060 | 920,335 | +0.01(+0.12%) |
Dec 21, 2022 | 7.820 | 8.400 | 7.680 | 8.050 | 2,345,237 | +0.96(+13.54%) |
Dec 20, 2022 | 7.170 | 7.460 | 7.080 | 7.090 | 2,305,227 | -0.17(-2.34%) |
Dec 19, 2022 | 8.000 | 8.000 | 7.130 | 7.260 | 859,372 | -0.75(-9.36%) |
Dec 16, 2022 | 7.890 | 8.120 | 7.755 | 8.010 | 1,464,357 | -0.12(-1.48%) |
Dec 15, 2022 | 8.060 | 8.320 | 8.000 | 8.130 | 738,353 | -0.18(-2.17%) |
Dec 14, 2022 | 8.730 | 8.780 | 8.160 | 8.310 | 784,383 | -0.43(-4.92%) |
Dec 13, 2022 | 9.150 | 9.410 | 8.530 | 8.740 | 976,246 | +0.12(+1.39%) |
Dec 12, 2022 | 8.270 | 8.640 | 8.070 | 8.620 | 690,858 | +0.38(+4.61%) |
Dec 09, 2022 | 8.830 | 9.020 | 8.240 | 8.240 | 697,348 | -0.60(-6.79%) |
Dec 08, 2022 | 8.050 | 8.870 | 7.700 | 8.840 | 1,473,789 | +0.89(+11.19%) |
Dec 07, 2022 | 7.760 | 7.995 | 7.680 | 7.950 | 542,908 | +0.12(+1.53%) |
Dec 06, 2022 | 8.270 | 8.270 | 7.770 | 7.830 | 566,025 | -0.42(-5.09%) |
Dec 05, 2022 | 8.910 | 8.950 | 8.180 | 8.250 | 733,467 | -0.71(-7.92%) |
Dec 02, 2022 | 8.400 | 9.010 | 8.230 | 8.960 | 588,716 | +0.31(+3.58%) |