Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.820 | 9.080 | 8.780 | 8.820 | 564,533 | +0.07(+0.80%) |
Feb 27, 2023 | 8.730 | 9.020 | 8.690 | 8.750 | 309,527 | +0.08(+0.92%) |
Feb 24, 2023 | 9.000 | 9.030 | 8.540 | 8.670 | 284,063 | -0.53(-5.76%) |
Feb 23, 2023 | 9.000 | 9.550 | 8.620 | 9.200 | 406,668 | +0.37(+4.19%) |
Feb 22, 2023 | 8.600 | 8.880 | 8.590 | 8.830 | 219,345 | +0.28(+3.27%) |
Feb 21, 2023 | 9.150 | 9.150 | 8.550 | 8.550 | 185,017 | -0.68(-7.37%) |
Feb 17, 2023 | 9.080 | 9.255 | 8.910 | 9.230 | 172,874 | +0.21(+2.33%) |
Feb 16, 2023 | 8.730 | 9.090 | 8.660 | 9.020 | 224,905 | +0.14(+1.58%) |
Feb 15, 2023 | 9.060 | 9.090 | 8.780 | 8.880 | 155,915 | -0.27(-2.95%) |
Feb 14, 2023 | 9.370 | 9.450 | 9.150 | 9.150 | 124,791 | -0.27(-2.87%) |
Feb 13, 2023 | 9.360 | 9.500 | 9.290 | 9.420 | 154,552 | +0.11(+1.18%) |
Feb 10, 2023 | 9.270 | 9.420 | 9.270 | 9.310 | 82,409 | -0.01(-0.11%) |
Feb 09, 2023 | 9.450 | 9.540 | 9.265 | 9.320 | 182,410 | -0.03(-0.32%) |
Feb 08, 2023 | 9.590 | 9.590 | 9.265 | 9.350 | 154,713 | -0.25(-2.60%) |
Feb 07, 2023 | 9.560 | 9.615 | 9.420 | 9.600 | 159,629 | +0.04(+0.42%) |
Feb 06, 2023 | 9.520 | 9.690 | 9.400 | 9.560 | 192,538 | -0.13(-1.34%) |
Feb 03, 2023 | 9.810 | 9.900 | 9.665 | 9.690 | 130,756 | -0.23(-2.32%) |
Feb 02, 2023 | 10.01 | 10.01 | 9.700 | 9.920 | 255,148 | -0.04(-0.40%) |
Feb 01, 2023 | 9.880 | 9.980 | 9.690 | 9.960 | 261,850 | +0.12(+1.22%) |
Jan 31, 2023 | 9.790 | 9.890 | 9.710 | 9.840 | 202,912 | +0.05(+0.51%) |
Jan 30, 2023 | 9.610 | 9.820 | 9.540 | 9.790 | 261,813 | +0.10(+1.03%) |
Jan 27, 2023 | 9.840 | 9.860 | 9.670 | 9.690 | 176,148 | -0.12(-1.22%) |
Jan 26, 2023 | 9.400 | 9.840 | 9.400 | 9.810 | 331,902 | +0.44(+4.70%) |
Jan 25, 2023 | 9.180 | 9.380 | 9.015 | 9.370 | 249,210 | +0.31(+3.42%) |
Jan 24, 2023 | 9.060 | 9.185 | 9.030 | 9.060 | 77,531 | -0.03(-0.33%) |
Jan 23, 2023 | 9.230 | 9.230 | 9.040 | 9.090 | 158,498 | -0.09(-0.98%) |
Jan 20, 2023 | 9.120 | 9.240 | 8.950 | 9.180 | 194,436 | +0.16(+1.77%) |
Jan 19, 2023 | 8.750 | 9.035 | 8.750 | 9.020 | 285,802 | +0.20(+2.27%) |
Jan 18, 2023 | 8.880 | 8.910 | 8.720 | 8.820 | 166,735 | -0.01(-0.11%) |
Jan 17, 2023 | 9.000 | 9.040 | 8.780 | 8.830 | 165,758 | -0.18(-2.00%) |
Jan 13, 2023 | 8.890 | 9.045 | 8.735 | 9.010 | 194,610 | +0.11(+1.24%) |
Jan 12, 2023 | 8.800 | 8.935 | 8.710 | 8.900 | 299,489 | +0.19(+2.18%) |
Jan 11, 2023 | 8.730 | 8.760 | 8.560 | 8.710 | 212,017 | +0.08(+0.93%) |
Jan 10, 2023 | 8.460 | 8.710 | 8.440 | 8.630 | 211,485 | +0.10(+1.17%) |
Jan 09, 2023 | 8.330 | 8.575 | 8.280 | 8.530 | 191,431 | +0.32(+3.90%) |
Jan 06, 2023 | 8.080 | 8.290 | 7.972 | 8.210 | 244,455 | +0.26(+3.27%) |
Jan 05, 2023 | 7.650 | 8.098 | 7.560 | 7.950 | 277,685 | -0.03(-0.38%) |
Jan 04, 2023 | 7.960 | 8.010 | 7.840 | 7.980 | 235,466 | +0.15(+1.92%) |
Jan 03, 2023 | 7.600 | 7.895 | 7.600 | 7.830 | 223,811 | +0.30(+3.98%) |
Dec 30, 2022 | 7.450 | 7.550 | 7.410 | 7.530 | 246,967 | +0.00(+0.00%) |
Dec 29, 2022 | 7.470 | 7.640 | 7.395 | 7.530 | 217,265 | +0.14(+1.89%) |
Dec 28, 2022 | 7.550 | 7.650 | 7.370 | 7.390 | 294,074 | -0.19(-2.51%) |
Dec 27, 2022 | 7.650 | 7.780 | 7.550 | 7.580 | 177,082 | -0.08(-1.04%) |
Dec 23, 2022 | 7.560 | 7.700 | 7.460 | 7.660 | 393,258 | +0.08(+1.06%) |
Dec 22, 2022 | 7.660 | 7.750 | 7.450 | 7.580 | 277,539 | -0.16(-2.07%) |
Dec 21, 2022 | 7.160 | 7.790 | 7.160 | 7.740 | 393,954 | +0.66(+9.32%) |
Dec 20, 2022 | 6.860 | 7.180 | 6.820 | 7.080 | 306,922 | +0.19(+2.76%) |
Dec 19, 2022 | 6.780 | 6.920 | 6.755 | 6.890 | 300,672 | +0.10(+1.47%) |
Dec 16, 2022 | 6.890 | 7.100 | 6.750 | 6.790 | 1,009,768 | -0.11(-1.59%) |
Dec 15, 2022 | 6.930 | 6.980 | 6.780 | 6.900 | 272,786 | -0.11(-1.57%) |
Dec 14, 2022 | 6.930 | 7.100 | 6.930 | 7.010 | 320,412 | -0.01(-0.14%) |
Dec 13, 2022 | 7.160 | 7.350 | 6.980 | 7.020 | 402,503 | +0.13(+1.89%) |
Dec 12, 2022 | 6.940 | 6.990 | 6.830 | 6.890 | 293,010 | -0.01(-0.14%) |
Dec 09, 2022 | 6.950 | 7.025 | 6.870 | 6.900 | 271,683 | -0.07(-1.00%) |
Dec 08, 2022 | 7.020 | 7.020 | 6.770 | 6.970 | 369,690 | +0.01(+0.14%) |
Dec 07, 2022 | 7.250 | 7.250 | 6.945 | 6.960 | 273,028 | -0.32(-4.40%) |
Dec 06, 2022 | 7.530 | 7.540 | 7.260 | 7.280 | 363,233 | -0.24(-3.19%) |
Dec 05, 2022 | 7.690 | 7.690 | 7.460 | 7.520 | 186,954 | -0.21(-2.72%) |
Dec 02, 2022 | 7.630 | 7.740 | 7.530 | 7.730 | 289,758 | -0.02(-0.26%) |