Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.22 | 10.28 | 10.14 | 10.21 | 2,656,703 | +0.04(+0.43%) |
Feb 27, 2023 | 10.16 | 10.32 | 10.03 | 10.17 | 2,554,244 | +0.05(+0.52%) |
Feb 24, 2023 | 9.865 | 10.15 | 9.813 | 10.11 | 3,751,573 | +0.19(+1.87%) |
Feb 23, 2023 | 9.707 | 9.985 | 9.627 | 9.927 | 2,298,878 | +0.37(+3.88%) |
Feb 22, 2023 | 9.583 | 9.643 | 9.345 | 9.557 | 2,663,296 | -0.08(-0.82%) |
Feb 21, 2023 | 9.698 | 9.835 | 9.557 | 9.636 | 2,447,437 | -0.04(-0.36%) |
Feb 17, 2023 | 9.830 | 9.830 | 9.623 | 9.671 | 1,981,591 | -0.11(-1.08%) |
Feb 16, 2023 | 9.565 | 9.812 | 9.496 | 9.777 | 3,782,264 | +0.07(+0.73%) |
Feb 15, 2023 | 9.587 | 9.728 | 9.323 | 9.707 | 4,167,486 | +0.06(+0.62%) |
Feb 14, 2023 | 9.408 | 9.796 | 9.280 | 9.647 | 5,708,206 | +0.11(+1.16%) |
Feb 13, 2023 | 8.922 | 9.596 | 8.922 | 9.536 | 6,587,298 | +0.68(+7.71%) |
Feb 10, 2023 | 8.862 | 9.058 | 8.606 | 8.854 | 3,628,050 | -0.01(-0.10%) |
Feb 09, 2023 | 8.103 | 9.033 | 8.103 | 8.862 | 8,773,215 | +1.08(+13.93%) |
Feb 08, 2023 | 7.685 | 7.851 | 7.659 | 7.779 | 4,262,011 | +0.09(+1.11%) |
Feb 07, 2023 | 7.421 | 7.758 | 7.412 | 7.694 | 4,603,695 | +0.32(+4.40%) |
Feb 06, 2023 | 7.242 | 7.591 | 7.237 | 7.369 | 4,104,848 | +0.14(+2.01%) |
Feb 03, 2023 | 7.267 | 7.536 | 7.190 | 7.224 | 2,783,284 | -0.10(-1.40%) |
Feb 02, 2023 | 7.387 | 7.480 | 7.199 | 7.327 | 2,873,721 | -0.01(-0.12%) |
Feb 01, 2023 | 7.344 | 7.506 | 7.276 | 7.335 | 2,338,051 | +0.03(+0.35%) |
Jan 31, 2023 | 7.199 | 7.412 | 7.122 | 7.310 | 2,015,532 | +0.13(+1.78%) |
Jan 30, 2023 | 7.182 | 7.369 | 7.173 | 7.182 | 1,560,342 | -0.03(-0.36%) |
Jan 27, 2023 | 6.994 | 7.259 | 6.994 | 7.207 | 1,616,767 | +0.20(+2.92%) |
Jan 26, 2023 | 7.054 | 7.114 | 6.883 | 7.003 | 1,359,010 | -0.01(-0.12%) |
Jan 25, 2023 | 7.003 | 7.028 | 6.858 | 7.011 | 1,419,158 | +0.01(+0.12%) |
Jan 24, 2023 | 7.062 | 7.131 | 6.960 | 7.003 | 1,468,751 | -0.04(-0.61%) |
Jan 23, 2023 | 7.301 | 7.318 | 7.011 | 7.045 | 2,998,304 | -0.25(-3.39%) |
Jan 20, 2023 | 7.369 | 7.446 | 7.267 | 7.293 | 1,508,384 | +0.00(+0.00%) |
Jan 19, 2023 | 7.352 | 7.395 | 7.233 | 7.293 | 1,665,113 | -0.08(-1.04%) |
Jan 18, 2023 | 7.608 | 7.677 | 7.361 | 7.369 | 2,431,305 | -0.20(-2.59%) |
Jan 17, 2023 | 7.506 | 7.651 | 7.463 | 7.566 | 4,436,590 | +0.13(+1.72%) |
Jan 13, 2023 | 7.412 | 7.523 | 7.178 | 7.438 | 2,569,516 | +0.03(+0.46%) |
Jan 12, 2023 | 7.335 | 7.446 | 7.233 | 7.404 | 4,006,520 | +0.10(+1.40%) |
Jan 11, 2023 | 7.506 | 7.681 | 7.250 | 7.301 | 5,014,085 | -0.20(-2.73%) |
Jan 10, 2023 | 7.131 | 7.651 | 7.114 | 7.506 | 6,168,347 | +0.43(+6.02%) |
Jan 09, 2023 | 7.267 | 7.310 | 7.028 | 7.079 | 1,992,489 | -0.16(-2.24%) |
Jan 06, 2023 | 7.156 | 7.293 | 7.054 | 7.242 | 1,790,853 | +0.16(+2.29%) |
Jan 05, 2023 | 7.045 | 7.195 | 6.994 | 7.079 | 1,941,141 | +0.04(+0.61%) |
Jan 04, 2023 | 7.071 | 7.173 | 6.883 | 7.037 | 3,757,100 | -0.17(-2.37%) |
Jan 03, 2023 | 7.532 | 7.574 | 7.161 | 7.207 | 4,360,978 | -0.37(-4.84%) |
Dec 30, 2022 | 7.514 | 7.600 | 7.480 | 7.574 | 1,166,170 | +0.03(+0.45%) |
Dec 29, 2022 | 7.506 | 7.574 | 7.425 | 7.540 | 1,779,317 | +0.03(+0.34%) |
Dec 28, 2022 | 7.668 | 7.668 | 7.395 | 7.514 | 1,215,534 | -0.19(-2.44%) |
Dec 27, 2022 | 7.719 | 7.760 | 7.638 | 7.702 | 1,117,972 | +0.02(+0.22%) |
Dec 23, 2022 | 7.677 | 7.706 | 7.514 | 7.685 | 1,298,827 | +0.05(+0.67%) |
Dec 22, 2022 | 7.736 | 7.787 | 7.574 | 7.634 | 1,280,088 | -0.10(-1.32%) |
Dec 21, 2022 | 7.898 | 7.907 | 7.711 | 7.736 | 1,442,677 | -0.12(-1.52%) |
Dec 20, 2022 | 7.736 | 7.949 | 7.659 | 7.856 | 5,626,139 | +0.14(+1.77%) |
Dec 19, 2022 | 8.035 | 8.043 | 7.706 | 7.719 | 2,222,774 | -0.32(-4.03%) |
Dec 16, 2022 | 8.009 | 8.095 | 7.945 | 8.043 | 2,072,279 | -0.10(-1.26%) |
Dec 15, 2022 | 8.095 | 8.214 | 8.001 | 8.146 | 2,041,165 | +0.09(+1.17%) |
Dec 14, 2022 | 8.214 | 8.261 | 7.988 | 8.052 | 1,278,874 | -0.12(-1.46%) |
Dec 13, 2022 | 8.299 | 8.308 | 8.103 | 8.171 | 1,841,957 | -0.13(-1.54%) |
Dec 12, 2022 | 7.992 | 8.372 | 7.937 | 8.299 | 3,683,696 | +0.47(+5.99%) |
Dec 09, 2022 | 7.924 | 8.022 | 7.830 | 7.830 | 2,090,669 | -0.10(-1.29%) |
Dec 08, 2022 | 7.677 | 7.971 | 7.651 | 7.932 | 4,237,039 | +0.38(+5.08%) |
Dec 07, 2022 | 8.120 | 8.120 | 7.536 | 7.549 | 4,793,357 | -0.57(-7.04%) |
Dec 06, 2022 | 8.419 | 8.419 | 8.052 | 8.120 | 2,783,032 | -0.26(-3.15%) |
Dec 05, 2022 | 8.811 | 8.883 | 8.316 | 8.384 | 3,157,127 | -0.33(-3.82%) |
Dec 02, 2022 | 8.265 | 8.726 | 8.197 | 8.717 | 3,160,746 | +0.38(+4.61%) |