Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.429 | 8.480 | 8.369 | 8.472 | 18,919 | +0.10(+1.23%) |
Feb 27, 2023 | 8.326 | 8.514 | 8.326 | 8.369 | 36,698 | +0.01(+0.15%) |
Feb 24, 2023 | 8.386 | 8.420 | 8.329 | 8.356 | 43,727 | +0.02(+0.26%) |
Feb 23, 2023 | 8.308 | 8.489 | 8.283 | 8.334 | 48,177 | +0.00(+0.00%) |
Feb 22, 2023 | 8.429 | 8.478 | 8.274 | 8.334 | 68,677 | -0.03(-0.31%) |
Feb 21, 2023 | 8.523 | 8.523 | 8.267 | 8.360 | 61,879 | +0.08(+0.93%) |
Feb 17, 2023 | 8.411 | 8.454 | 8.240 | 8.283 | 40,333 | -0.12(-1.43%) |
Feb 16, 2023 | 8.420 | 8.497 | 8.369 | 8.403 | 19,449 | -0.01(-0.10%) |
Feb 15, 2023 | 8.446 | 8.583 | 8.386 | 8.411 | 25,623 | +0.00(+0.00%) |
Feb 14, 2023 | 8.420 | 8.575 | 8.388 | 8.411 | 37,628 | -0.07(-0.81%) |
Feb 13, 2023 | 8.583 | 8.583 | 8.420 | 8.480 | 30,727 | -0.03(-0.35%) |
Feb 10, 2023 | 8.497 | 8.712 | 8.458 | 8.510 | 9,156 | -0.03(-0.35%) |
Feb 09, 2023 | 8.609 | 8.617 | 8.420 | 8.540 | 39,114 | +0.02(+0.20%) |
Feb 08, 2023 | 8.600 | 8.660 | 8.506 | 8.523 | 21,273 | -0.06(-0.70%) |
Feb 07, 2023 | 8.575 | 8.712 | 8.506 | 8.583 | 19,501 | -0.01(-0.10%) |
Feb 06, 2023 | 8.566 | 8.738 | 8.566 | 8.592 | 16,027 | +0.03(+0.30%) |
Feb 03, 2023 | 8.592 | 8.755 | 8.532 | 8.566 | 20,201 | -0.11(-1.29%) |
Feb 02, 2023 | 8.720 | 8.849 | 8.592 | 8.678 | 47,193 | +0.01(+0.10%) |
Feb 01, 2023 | 8.617 | 8.669 | 8.498 | 8.669 | 23,842 | +0.05(+0.60%) |
Jan 31, 2023 | 8.600 | 8.753 | 8.497 | 8.617 | 37,000 | +0.05(+0.60%) |
Jan 30, 2023 | 8.557 | 8.755 | 8.557 | 8.566 | 14,921 | -0.08(-0.94%) |
Jan 27, 2023 | 8.626 | 8.822 | 8.626 | 8.647 | 40,092 | +0.06(+0.65%) |
Jan 26, 2023 | 8.652 | 8.716 | 8.583 | 8.592 | 15,578 | -0.06(-0.65%) |
Jan 25, 2023 | 8.652 | 8.712 | 8.583 | 8.647 | 16,949 | +0.04(+0.45%) |
Jan 24, 2023 | 8.875 | 8.875 | 8.609 | 8.609 | 40,604 | -0.27(-3.00%) |
Jan 23, 2023 | 8.763 | 8.912 | 8.712 | 8.875 | 24,713 | +0.11(+1.27%) |
Jan 20, 2023 | 8.695 | 8.885 | 8.600 | 8.763 | 17,007 | +0.15(+1.69%) |
Jan 19, 2023 | 8.703 | 8.841 | 8.617 | 8.617 | 12,046 | -0.19(-2.14%) |
Jan 18, 2023 | 8.995 | 8.995 | 8.756 | 8.806 | 19,541 | -0.15(-1.72%) |
Jan 17, 2023 | 8.952 | 8.976 | 8.884 | 8.961 | 31,739 | +0.01(+0.10%) |
Jan 13, 2023 | 8.944 | 8.998 | 8.800 | 8.952 | 34,235 | -0.02(-0.19%) |
Jan 12, 2023 | 8.798 | 8.977 | 8.712 | 8.969 | 39,788 | +0.28(+3.26%) |
Jan 11, 2023 | 8.609 | 8.861 | 8.583 | 8.686 | 47,757 | +0.19(+2.22%) |
Jan 10, 2023 | 8.523 | 8.617 | 8.497 | 8.497 | 29,121 | -0.09(-1.00%) |
Jan 09, 2023 | 8.575 | 8.790 | 8.540 | 8.583 | 49,317 | +0.02(+0.20%) |
Jan 06, 2023 | 8.798 | 8.961 | 8.411 | 8.566 | 46,583 | -0.15(-1.72%) |
Jan 05, 2023 | 8.884 | 8.884 | 8.686 | 8.716 | 31,205 | -0.12(-1.31%) |
Jan 04, 2023 | 8.798 | 8.870 | 8.695 | 8.832 | 26,503 | +0.11(+1.28%) |
Jan 03, 2023 | 8.729 | 8.909 | 8.660 | 8.720 | 29,696 | +0.01(+0.10%) |
Dec 30, 2022 | 8.566 | 9.081 | 8.420 | 8.712 | 38,135 | +0.18(+2.11%) |
Dec 29, 2022 | 8.479 | 8.686 | 8.310 | 8.532 | 20,122 | +0.12(+1.43%) |
Dec 28, 2022 | 8.266 | 8.669 | 8.154 | 8.411 | 64,706 | +0.09(+1.03%) |
Dec 27, 2022 | 8.823 | 8.920 | 8.154 | 8.326 | 153,588 | -0.59(-6.64%) |
Dec 23, 2022 | 8.849 | 9.012 | 8.841 | 8.918 | 21,820 | +0.11(+1.27%) |
Dec 22, 2022 | 9.064 | 9.156 | 8.669 | 8.806 | 66,950 | -0.45(-4.91%) |
Dec 21, 2022 | 9.386 | 9.386 | 8.785 | 9.261 | 84,891 | +0.13(+1.46%) |
Dec 20, 2022 | 9.178 | 9.378 | 8.998 | 9.128 | 42,841 | -0.06(-0.64%) |
Dec 19, 2022 | 9.311 | 9.378 | 8.915 | 9.186 | 53,621 | +0.01(+0.09%) |
Dec 16, 2022 | 9.044 | 9.306 | 8.977 | 9.178 | 43,825 | +0.00(+0.00%) |
Dec 15, 2022 | 9.077 | 9.378 | 9.077 | 9.178 | 46,598 | +0.04(+0.46%) |
Dec 14, 2022 | 9.211 | 9.370 | 8.976 | 9.136 | 35,024 | -0.03(-0.27%) |
Dec 13, 2022 | 9.144 | 9.394 | 8.981 | 9.161 | 38,892 | +0.02(+0.18%) |
Dec 12, 2022 | 8.902 | 9.144 | 8.819 | 9.144 | 55,950 | +0.28(+3.20%) |
Dec 09, 2022 | 8.810 | 8.927 | 8.768 | 8.860 | 24,946 | +0.08(+0.95%) |
Dec 08, 2022 | 8.785 | 8.927 | 8.668 | 8.777 | 31,032 | +0.11(+1.25%) |
Dec 07, 2022 | 8.434 | 8.935 | 8.414 | 8.668 | 64,754 | +0.28(+3.39%) |
Dec 06, 2022 | 8.384 | 8.560 | 8.351 | 8.384 | 39,681 | +0.06(+0.70%) |
Dec 05, 2022 | 8.677 | 8.814 | 8.184 | 8.326 | 47,034 | -0.36(-4.13%) |
Dec 02, 2022 | 8.660 | 8.852 | 8.485 | 8.685 | 40,375 | +0.02(+0.19%) |