Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.640 | 10.05 | 9.280 | 9.580 | 74,681 | +0.05(+0.52%) |
Feb 27, 2023 | 9.870 | 9.870 | 9.520 | 9.530 | 4,871 | -0.06(-0.63%) |
Feb 24, 2023 | 10.09 | 10.09 | 9.260 | 9.590 | 31,754 | +0.01(+0.10%) |
Feb 23, 2023 | 9.560 | 9.580 | 9.185 | 9.580 | 50,684 | +0.20(+2.13%) |
Feb 22, 2023 | 9.400 | 10.60 | 9.030 | 9.380 | 45,204 | -0.11(-1.16%) |
Feb 21, 2023 | 10.43 | 10.43 | 9.440 | 9.490 | 9,123 | -0.51(-5.10%) |
Feb 17, 2023 | 9.690 | 10.40 | 9.690 | 10.00 | 32,782 | +0.38(+3.95%) |
Feb 16, 2023 | 9.750 | 9.850 | 9.515 | 9.620 | 8,815 | -0.06(-0.62%) |
Feb 15, 2023 | 10.10 | 10.10 | 9.400 | 9.680 | 35,586 | -0.12(-1.22%) |
Feb 14, 2023 | 9.470 | 9.990 | 9.275 | 9.800 | 50,873 | +0.38(+4.03%) |
Feb 13, 2023 | 10.16 | 10.16 | 9.400 | 9.420 | 27,302 | -0.61(-6.08%) |
Feb 10, 2023 | 10.23 | 10.50 | 9.810 | 10.03 | 7,474 | -0.17(-1.67%) |
Feb 09, 2023 | 10.49 | 10.49 | 10.13 | 10.20 | 7,185 | -0.27(-2.58%) |
Feb 08, 2023 | 10.00 | 10.65 | 10.00 | 10.47 | 12,405 | -0.04(-0.38%) |
Feb 07, 2023 | 10.39 | 10.78 | 10.23 | 10.51 | 30,250 | +0.31(+3.04%) |
Feb 06, 2023 | 9.550 | 10.28 | 9.276 | 10.20 | 29,104 | +0.87(+9.32%) |
Feb 03, 2023 | 9.160 | 9.550 | 9.000 | 9.330 | 57,760 | +0.15(+1.63%) |
Feb 02, 2023 | 9.030 | 9.500 | 8.800 | 9.180 | 36,306 | +0.09(+0.99%) |
Feb 01, 2023 | 8.930 | 9.420 | 8.930 | 9.090 | 1,262,313 | +0.20(+2.25%) |
Jan 31, 2023 | 9.490 | 9.700 | 8.780 | 8.890 | 33,031 | -0.62(-6.57%) |
Jan 30, 2023 | 9.605 | 9.900 | 9.320 | 9.515 | 11,295 | -0.01(-0.16%) |
Jan 27, 2023 | 9.330 | 9.700 | 9.330 | 9.530 | 3,865 | +0.28(+3.03%) |
Jan 26, 2023 | 9.470 | 9.810 | 9.250 | 9.250 | 20,729 | -0.45(-4.64%) |
Jan 25, 2023 | 9.700 | 9.880 | 9.490 | 9.700 | 14,021 | -0.03(-0.31%) |
Jan 24, 2023 | 9.360 | 9.949 | 9.150 | 9.730 | 36,773 | +0.43(+4.62%) |
Jan 23, 2023 | 9.790 | 10.34 | 9.240 | 9.300 | 20,060 | -0.13(-1.38%) |
Jan 20, 2023 | 9.600 | 9.840 | 9.220 | 9.430 | 55,730 | +0.10(+1.07%) |
Jan 19, 2023 | 9.750 | 9.750 | 9.320 | 9.330 | 8,586 | -0.57(-5.76%) |
Jan 18, 2023 | 9.590 | 10.03 | 9.590 | 9.900 | 4,943 | +0.25(+2.54%) |
Jan 17, 2023 | 9.720 | 9.800 | 9.139 | 9.655 | 13,820 | +0.05(+0.57%) |
Jan 13, 2023 | 8.940 | 10.10 | 8.940 | 9.600 | 39,405 | +0.58(+6.43%) |
Jan 12, 2023 | 9.300 | 9.360 | 8.951 | 9.020 | 33,910 | -0.04(-0.44%) |
Jan 11, 2023 | 9.100 | 9.285 | 8.918 | 9.060 | 10,974 | -0.11(-1.20%) |
Jan 10, 2023 | 8.920 | 9.770 | 8.920 | 9.170 | 20,379 | +0.40(+4.56%) |
Jan 09, 2023 | 10.00 | 10.05 | 8.770 | 8.770 | 36,155 | -1.31(-13.00%) |
Jan 06, 2023 | 10.00 | 10.45 | 9.730 | 10.08 | 13,829 | -0.23(-2.23%) |
Jan 05, 2023 | 9.680 | 10.31 | 9.425 | 10.31 | 41,998 | +0.51(+5.20%) |
Jan 04, 2023 | 9.560 | 10.11 | 9.380 | 9.800 | 16,767 | +0.13(+1.34%) |
Jan 03, 2023 | 10.10 | 10.20 | 9.170 | 9.670 | 40,579 | -0.05(-0.51%) |
Dec 30, 2022 | 9.240 | 9.800 | 9.090 | 9.720 | 23,812 | +0.42(+4.52%) |
Dec 29, 2022 | 9.420 | 10.14 | 9.300 | 9.300 | 18,102 | -0.16(-1.69%) |
Dec 28, 2022 | 10.54 | 11.00 | 9.120 | 9.460 | 38,087 | -1.15(-10.84%) |
Dec 27, 2022 | 9.950 | 10.61 | 9.390 | 10.61 | 46,227 | +0.86(+8.82%) |
Dec 23, 2022 | 9.840 | 9.910 | 8.460 | 9.750 | 79,468 | +0.30(+3.17%) |
Dec 22, 2022 | 9.170 | 9.590 | 9.010 | 9.450 | 20,548 | +0.25(+2.72%) |
Dec 21, 2022 | 10.10 | 10.10 | 9.200 | 9.200 | 41,051 | -0.46(-4.76%) |
Dec 20, 2022 | 9.300 | 10.12 | 9.010 | 9.660 | 44,300 | +0.20(+2.11%) |
Dec 19, 2022 | 9.610 | 9.855 | 9.010 | 9.460 | 62,204 | -0.24(-2.47%) |
Dec 16, 2022 | 10.11 | 10.11 | 9.580 | 9.700 | 49,902 | -0.10(-1.02%) |
Dec 15, 2022 | 10.00 | 10.21 | 9.510 | 9.800 | 52,449 | -0.38(-3.73%) |
Dec 14, 2022 | 10.98 | 11.49 | 10.01 | 10.18 | 29,599 | -0.69(-6.35%) |
Dec 13, 2022 | 11.93 | 12.86 | 10.80 | 10.87 | 72,816 | -0.73(-6.29%) |
Dec 12, 2022 | 11.08 | 12.10 | 10.70 | 11.60 | 15,809 | +0.75(+6.91%) |
Dec 09, 2022 | 11.11 | 11.11 | 10.28 | 10.85 | 29,070 | -0.32(-2.86%) |
Dec 08, 2022 | 11.35 | 12.15 | 11.07 | 11.17 | 73,428 | -0.03(-0.27%) |
Dec 07, 2022 | 10.65 | 11.69 | 10.48 | 11.20 | 46,360 | +0.25(+2.28%) |
Dec 06, 2022 | 11.40 | 12.11 | 10.90 | 10.95 | 26,871 | -0.45(-3.95%) |
Dec 05, 2022 | 11.52 | 12.31 | 11.17 | 11.40 | 19,240 | -0.90(-7.32%) |
Dec 02, 2022 | 10.53 | 12.36 | 10.40 | 12.30 | 35,232 | +1.64(+15.38%) |