Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.573 | 9.979 | 9.527 | 9.850 | 85,522 | +0.39(+4.10%) |
Feb 27, 2023 | 9.481 | 9.647 | 9.204 | 9.462 | 38,674 | +0.04(+0.39%) |
Feb 24, 2023 | 8.917 | 9.785 | 8.808 | 9.425 | 73,450 | +0.30(+3.24%) |
Feb 23, 2023 | 9.139 | 9.241 | 8.994 | 9.130 | 30,374 | +0.14(+1.54%) |
Feb 22, 2023 | 8.770 | 9.144 | 8.770 | 8.991 | 55,542 | +0.18(+1.99%) |
Feb 21, 2023 | 8.825 | 8.876 | 8.604 | 8.816 | 49,297 | -0.07(-0.83%) |
Feb 17, 2023 | 8.797 | 8.908 | 8.641 | 8.890 | 40,008 | +0.01(+0.10%) |
Feb 16, 2023 | 8.954 | 9.121 | 8.714 | 8.881 | 23,039 | -0.12(-1.33%) |
Feb 15, 2023 | 8.650 | 9.167 | 8.650 | 9.001 | 41,523 | +0.33(+3.83%) |
Feb 14, 2023 | 8.696 | 8.890 | 8.613 | 8.668 | 40,027 | -0.13(-1.47%) |
Feb 13, 2023 | 8.797 | 8.927 | 8.511 | 8.797 | 32,331 | +0.02(+0.21%) |
Feb 10, 2023 | 9.111 | 9.111 | 8.677 | 8.779 | 43,276 | -0.31(-3.45%) |
Feb 09, 2023 | 9.213 | 9.305 | 9.056 | 9.093 | 55,504 | -0.07(-0.81%) |
Feb 08, 2023 | 9.324 | 9.324 | 8.954 | 9.167 | 76,566 | -0.02(-0.20%) |
Feb 07, 2023 | 8.973 | 9.236 | 8.857 | 9.185 | 61,487 | +0.28(+3.11%) |
Feb 06, 2023 | 9.610 | 9.610 | 8.668 | 8.908 | 88,195 | -0.67(-7.03%) |
Feb 03, 2023 | 9.471 | 9.813 | 9.342 | 9.582 | 152,260 | +0.10(+1.07%) |
Feb 02, 2023 | 9.296 | 10.08 | 9.276 | 9.481 | 164,493 | +0.21(+2.29%) |
Feb 01, 2023 | 9.001 | 9.268 | 8.821 | 9.268 | 102,980 | +0.23(+2.55%) |
Jan 31, 2023 | 8.668 | 9.047 | 8.659 | 9.037 | 77,612 | +0.35(+4.04%) |
Jan 30, 2023 | 8.696 | 9.016 | 8.491 | 8.687 | 116,243 | -0.13(-1.51%) |
Jan 27, 2023 | 8.455 | 8.820 | 8.411 | 8.820 | 171,256 | +0.34(+3.99%) |
Jan 26, 2023 | 8.491 | 8.513 | 8.277 | 8.482 | 63,703 | +0.10(+1.17%) |
Jan 25, 2023 | 8.438 | 8.527 | 8.286 | 8.384 | 52,248 | -0.09(-1.05%) |
Jan 24, 2023 | 8.277 | 8.562 | 8.277 | 8.473 | 86,654 | +0.23(+2.81%) |
Jan 23, 2023 | 8.206 | 8.455 | 8.206 | 8.242 | 87,959 | -0.03(-0.32%) |
Jan 20, 2023 | 7.975 | 8.402 | 7.948 | 8.268 | 89,387 | +0.30(+3.80%) |
Jan 19, 2023 | 8.170 | 8.326 | 7.926 | 7.966 | 105,350 | -0.20(-2.51%) |
Jan 18, 2023 | 8.268 | 8.393 | 8.117 | 8.170 | 101,561 | +0.07(+0.88%) |
Jan 17, 2023 | 8.491 | 8.491 | 8.099 | 8.099 | 108,506 | -0.39(-4.61%) |
Jan 13, 2023 | 8.758 | 8.890 | 8.375 | 8.491 | 50,524 | -0.28(-3.15%) |
Jan 12, 2023 | 8.393 | 8.794 | 8.384 | 8.767 | 114,483 | +0.42(+5.01%) |
Jan 11, 2023 | 8.500 | 8.562 | 8.304 | 8.348 | 103,278 | -0.08(-0.95%) |
Jan 10, 2023 | 8.598 | 8.680 | 8.340 | 8.429 | 60,139 | -0.15(-1.76%) |
Jan 09, 2023 | 8.535 | 8.923 | 8.429 | 8.580 | 73,931 | +0.13(+1.58%) |
Jan 06, 2023 | 8.616 | 8.660 | 8.384 | 8.446 | 48,170 | -0.12(-1.35%) |
Jan 05, 2023 | 8.411 | 8.589 | 8.286 | 8.562 | 58,999 | +0.16(+1.91%) |
Jan 04, 2023 | 8.794 | 8.794 | 8.322 | 8.402 | 82,670 | -0.24(-2.78%) |
Jan 03, 2023 | 8.233 | 8.731 | 7.832 | 8.642 | 190,593 | +0.39(+4.75%) |
Dec 30, 2022 | 8.117 | 8.464 | 8.001 | 8.251 | 129,739 | -0.12(-1.38%) |
Dec 29, 2022 | 8.242 | 8.669 | 7.966 | 8.366 | 118,810 | +0.20(+2.51%) |
Dec 28, 2022 | 8.420 | 8.502 | 7.984 | 8.162 | 112,384 | -0.25(-2.96%) |
Dec 27, 2022 | 9.087 | 9.114 | 8.357 | 8.411 | 150,449 | -0.58(-6.44%) |
Dec 23, 2022 | 8.411 | 9.096 | 8.380 | 8.989 | 162,136 | +0.57(+6.77%) |
Dec 22, 2022 | 7.992 | 8.491 | 7.841 | 8.420 | 119,529 | +0.39(+4.88%) |
Dec 21, 2022 | 7.752 | 8.215 | 7.752 | 8.028 | 114,150 | +0.16(+2.04%) |
Dec 20, 2022 | 7.886 | 8.251 | 7.859 | 7.868 | 144,127 | -0.07(-0.90%) |
Dec 19, 2022 | 7.957 | 8.113 | 7.850 | 7.939 | 169,890 | -0.06(-0.78%) |
Dec 16, 2022 | 8.135 | 8.375 | 7.912 | 8.001 | 182,017 | -0.12(-1.53%) |
Dec 15, 2022 | 7.966 | 8.242 | 7.699 | 8.126 | 256,852 | +0.04(+0.55%) |
Dec 14, 2022 | 8.019 | 8.491 | 7.930 | 8.081 | 183,970 | +0.11(+1.34%) |
Dec 13, 2022 | 8.366 | 8.461 | 7.921 | 7.975 | 238,089 | -0.20(-2.50%) |
Dec 12, 2022 | 8.206 | 8.500 | 8.028 | 8.179 | 124,792 | -0.03(-0.33%) |
Dec 09, 2022 | 8.259 | 8.580 | 7.975 | 8.206 | 234,183 | -0.12(-1.39%) |
Dec 08, 2022 | 7.984 | 8.518 | 7.984 | 8.322 | 128,445 | +0.36(+4.47%) |
Dec 07, 2022 | 8.108 | 8.295 | 7.877 | 7.966 | 257,785 | -0.15(-1.86%) |
Dec 06, 2022 | 8.179 | 8.206 | 7.823 | 8.117 | 89,591 | -0.05(-0.65%) |
Dec 05, 2022 | 8.340 | 8.509 | 8.135 | 8.170 | 118,475 | -0.27(-3.16%) |
Dec 02, 2022 | 7.654 | 8.455 | 7.654 | 8.438 | 195,451 | +0.61(+7.85%) |