Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.450 | 8.510 | 8.420 | 8.420 | 48,842 | -0.06(-0.71%) |
Feb 27, 2023 | 8.470 | 8.520 | 8.410 | 8.480 | 28,325 | +0.07(+0.83%) |
Feb 24, 2023 | 8.490 | 8.500 | 8.370 | 8.410 | 35,414 | -0.11(-1.29%) |
Feb 23, 2023 | 8.550 | 8.570 | 8.431 | 8.520 | 40,498 | -0.03(-0.35%) |
Feb 22, 2023 | 8.570 | 8.580 | 8.460 | 8.550 | 16,572 | -0.01(-0.12%) |
Feb 21, 2023 | 8.650 | 8.655 | 8.530 | 8.560 | 36,672 | -0.19(-2.17%) |
Feb 17, 2023 | 8.660 | 8.750 | 8.620 | 8.750 | 67,551 | +0.08(+0.92%) |
Feb 16, 2023 | 8.900 | 8.900 | 8.670 | 8.670 | 53,067 | -0.23(-2.58%) |
Feb 15, 2023 | 8.930 | 9.020 | 8.790 | 8.900 | 150,475 | -0.04(-0.45%) |
Feb 14, 2023 | 8.990 | 9.019 | 8.920 | 8.940 | 17,015 | -0.05(-0.56%) |
Feb 13, 2023 | 8.930 | 9.000 | 8.925 | 8.990 | 22,775 | +0.10(+1.12%) |
Feb 10, 2023 | 8.870 | 8.930 | 8.826 | 8.890 | 40,306 | -0.06(-0.67%) |
Feb 09, 2023 | 9.040 | 9.081 | 8.910 | 8.950 | 22,826 | -0.05(-0.56%) |
Feb 08, 2023 | 9.000 | 9.050 | 8.970 | 9.000 | 23,829 | +0.00(+0.00%) |
Feb 07, 2023 | 8.970 | 9.030 | 8.920 | 9.000 | 44,667 | +0.02(+0.22%) |
Feb 06, 2023 | 9.000 | 9.020 | 8.930 | 8.980 | 18,015 | -0.04(-0.44%) |
Feb 03, 2023 | 9.030 | 9.120 | 9.005 | 9.020 | 22,422 | -0.07(-0.77%) |
Feb 02, 2023 | 9.010 | 9.150 | 9.000 | 9.090 | 23,286 | +0.14(+1.56%) |
Feb 01, 2023 | 8.790 | 8.970 | 8.780 | 8.950 | 13,169 | +0.18(+2.05%) |
Jan 31, 2023 | 8.670 | 8.770 | 8.650 | 8.770 | 19,110 | +0.11(+1.27%) |
Jan 30, 2023 | 8.670 | 8.690 | 8.640 | 8.660 | 46,711 | -0.02(-0.23%) |
Jan 27, 2023 | 8.750 | 8.800 | 8.640 | 8.680 | 79,194 | -0.06(-0.69%) |
Jan 26, 2023 | 8.740 | 8.770 | 8.660 | 8.740 | 18,413 | +0.02(+0.23%) |
Jan 25, 2023 | 8.690 | 8.720 | 8.560 | 8.720 | 25,484 | +0.01(+0.11%) |
Jan 24, 2023 | 8.730 | 8.730 | 8.675 | 8.710 | 23,779 | +0.01(+0.11%) |
Jan 23, 2023 | 8.630 | 8.713 | 8.630 | 8.700 | 35,191 | +0.12(+1.40%) |
Jan 20, 2023 | 8.560 | 8.585 | 8.503 | 8.580 | 50,464 | +0.04(+0.47%) |
Jan 19, 2023 | 8.520 | 8.660 | 8.490 | 8.540 | 48,093 | -0.10(-1.16%) |
Jan 18, 2023 | 8.670 | 8.700 | 8.600 | 8.640 | 40,887 | +0.02(+0.23%) |
Jan 17, 2023 | 8.600 | 8.690 | 8.600 | 8.620 | 53,230 | +0.04(+0.47%) |
Jan 13, 2023 | 8.480 | 8.600 | 8.480 | 8.580 | 21,348 | +0.06(+0.70%) |
Jan 12, 2023 | 8.450 | 8.520 | 8.390 | 8.520 | 26,708 | +0.11(+1.31%) |
Jan 11, 2023 | 8.400 | 8.420 | 8.311 | 8.410 | 58,612 | +0.09(+1.08%) |
Jan 10, 2023 | 8.170 | 8.330 | 8.170 | 8.320 | 30,523 | +0.12(+1.46%) |
Jan 09, 2023 | 8.180 | 8.258 | 8.179 | 8.200 | 63,001 | +0.05(+0.61%) |
Jan 06, 2023 | 8.110 | 8.200 | 8.110 | 8.150 | 48,889 | +0.08(+0.99%) |
Jan 05, 2023 | 8.030 | 8.135 | 8.030 | 8.070 | 59,606 | -0.04(-0.49%) |
Jan 04, 2023 | 8.040 | 8.110 | 8.040 | 8.110 | 42,626 | +0.13(+1.63%) |
Jan 03, 2023 | 8.060 | 8.115 | 7.980 | 7.980 | 20,014 | +0.00(+0.00%) |
Dec 30, 2022 | 7.960 | 8.020 | 7.949 | 7.980 | 53,540 | -0.01(-0.13%) |
Dec 29, 2022 | 7.960 | 8.030 | 7.950 | 7.990 | 26,418 | +0.09(+1.14%) |
Dec 28, 2022 | 8.020 | 8.030 | 7.900 | 7.900 | 48,963 | -0.12(-1.50%) |
Dec 27, 2022 | 8.020 | 8.080 | 7.970 | 8.020 | 27,594 | +0.00(+0.00%) |
Dec 23, 2022 | 8.050 | 8.060 | 8.000 | 8.020 | 27,972 | -0.07(-0.87%) |
Dec 22, 2022 | 8.060 | 8.090 | 8.000 | 8.090 | 45,354 | +0.00(+0.00%) |
Dec 21, 2022 | 8.160 | 8.161 | 8.021 | 8.090 | 142,369 | +0.01(+0.12%) |
Dec 20, 2022 | 8.110 | 8.179 | 8.030 | 8.080 | 66,201 | -0.05(-0.62%) |
Dec 19, 2022 | 8.200 | 8.230 | 8.110 | 8.130 | 37,619 | -0.14(-1.69%) |
Dec 16, 2022 | 8.280 | 8.300 | 8.220 | 8.270 | 50,637 | -0.05(-0.60%) |
Dec 15, 2022 | 8.350 | 8.370 | 8.280 | 8.320 | 80,344 | -0.05(-0.60%) |
Dec 14, 2022 | 8.420 | 8.490 | 8.320 | 8.370 | 46,230 | -0.04(-0.48%) |
Dec 13, 2022 | 8.600 | 8.600 | 8.400 | 8.410 | 49,706 | +0.02(+0.24%) |
Dec 12, 2022 | 8.380 | 8.400 | 8.330 | 8.390 | 20,076 | +0.06(+0.72%) |
Dec 09, 2022 | 8.440 | 8.452 | 8.330 | 8.330 | 13,275 | -0.16(-1.88%) |
Dec 08, 2022 | 8.440 | 8.510 | 8.400 | 8.490 | 92,102 | +0.05(+0.59%) |
Dec 07, 2022 | 8.380 | 8.450 | 8.350 | 8.440 | 90,040 | +0.04(+0.48%) |
Dec 06, 2022 | 8.420 | 8.460 | 8.370 | 8.400 | 55,681 | +0.01(+0.12%) |
Dec 05, 2022 | 8.530 | 8.535 | 8.390 | 8.390 | 52,476 | -0.15(-1.76%) |
Dec 02, 2022 | 8.460 | 8.540 | 8.400 | 8.540 | 81,470 | +0.05(+0.59%) |