Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.080 | 8.480 | 8.080 | 8.240 | 20,276 | +0.16(+1.98%) |
Feb 27, 2023 | 8.320 | 8.400 | 8.080 | 8.080 | 21,879 | -0.08(-0.98%) |
Feb 24, 2023 | 8.160 | 8.280 | 8.000 | 8.160 | 176,628 | -0.08(-0.97%) |
Feb 23, 2023 | 8.240 | 8.320 | 8.080 | 8.240 | 93,123 | +0.16(+1.98%) |
Feb 22, 2023 | 8.240 | 8.320 | 8.000 | 8.080 | 85,209 | +0.00(+0.00%) |
Feb 21, 2023 | 8.320 | 9.240 | 8.080 | 8.080 | 53,394 | -0.40(-4.72%) |
Feb 17, 2023 | 9.040 | 9.040 | 8.320 | 8.480 | 63,632 | -0.16(-1.85%) |
Feb 16, 2023 | 8.400 | 9.040 | 8.400 | 8.640 | 46,229 | -0.08(-0.92%) |
Feb 15, 2023 | 8.400 | 8.880 | 8.320 | 8.720 | 69,188 | +0.32(+3.81%) |
Feb 14, 2023 | 8.160 | 8.480 | 8.080 | 8.400 | 67,546 | +0.16(+1.94%) |
Feb 13, 2023 | 8.400 | 8.560 | 8.080 | 8.240 | 42,760 | -0.16(-1.90%) |
Feb 10, 2023 | 8.080 | 8.640 | 8.080 | 8.400 | 59,976 | +0.16(+1.94%) |
Feb 09, 2023 | 8.480 | 8.640 | 8.160 | 8.240 | 53,651 | -0.08(-0.96%) |
Feb 08, 2023 | 8.720 | 8.880 | 8.320 | 8.320 | 52,597 | -0.48(-5.45%) |
Feb 07, 2023 | 9.200 | 9.200 | 8.640 | 8.800 | 67,228 | -0.40(-4.35%) |
Feb 06, 2023 | 9.760 | 9.974 | 9.200 | 9.200 | 41,864 | -0.64(-6.50%) |
Feb 03, 2023 | 9.680 | 10.40 | 9.600 | 9.840 | 83,440 | +0.08(+0.82%) |
Feb 02, 2023 | 10.00 | 10.24 | 9.600 | 9.760 | 95,876 | +0.16(+1.67%) |
Feb 01, 2023 | 9.440 | 9.840 | 8.880 | 9.600 | 117,184 | +0.08(+0.84%) |
Jan 31, 2023 | 8.800 | 9.600 | 8.800 | 9.520 | 38,709 | +0.72(+8.18%) |
Jan 30, 2023 | 9.040 | 9.200 | 8.760 | 8.800 | 26,675 | -0.32(-3.51%) |
Jan 27, 2023 | 9.120 | 9.360 | 8.800 | 9.120 | 40,165 | -0.08(-0.87%) |
Jan 26, 2023 | 9.440 | 9.440 | 8.720 | 9.200 | 33,486 | +0.00(+0.00%) |
Jan 25, 2023 | 9.120 | 9.280 | 8.560 | 9.200 | 36,483 | +0.24(+2.68%) |
Jan 24, 2023 | 9.520 | 10.00 | 8.800 | 8.960 | 61,068 | -0.80(-8.20%) |
Jan 23, 2023 | 9.600 | 10.00 | 9.520 | 9.760 | 36,170 | +0.16(+1.67%) |
Jan 20, 2023 | 9.680 | 9.760 | 9.280 | 9.600 | 31,289 | +0.08(+0.84%) |
Jan 19, 2023 | 9.760 | 10.00 | 9.120 | 9.520 | 42,042 | -0.56(-5.56%) |
Jan 18, 2023 | 10.72 | 10.76 | 9.800 | 10.08 | 47,434 | -0.56(-5.26%) |
Jan 17, 2023 | 10.24 | 10.88 | 9.920 | 10.64 | 70,044 | +0.56(+5.56%) |
Jan 13, 2023 | 10.00 | 10.24 | 9.761 | 10.08 | 36,311 | +0.32(+3.28%) |
Jan 12, 2023 | 9.120 | 10.24 | 8.720 | 9.760 | 65,004 | +0.64(+7.02%) |
Jan 11, 2023 | 9.200 | 9.440 | 8.600 | 9.120 | 39,820 | +0.24(+2.70%) |
Jan 10, 2023 | 8.160 | 8.960 | 8.160 | 8.880 | 49,029 | +0.64(+7.77%) |
Jan 09, 2023 | 7.999 | 8.560 | 7.999 | 8.240 | 33,999 | +0.36(+4.57%) |
Jan 06, 2023 | 7.839 | 8.000 | 7.280 | 7.880 | 37,589 | +0.35(+4.61%) |
Jan 05, 2023 | 8.160 | 8.160 | 7.533 | 7.533 | 44,461 | -0.71(-8.58%) |
Jan 04, 2023 | 8.240 | 8.400 | 7.840 | 8.240 | 34,079 | +0.24(+3.02%) |
Jan 03, 2023 | 8.160 | 8.320 | 7.600 | 7.998 | 40,634 | +0.32(+4.15%) |
Dec 30, 2022 | 7.280 | 7.759 | 7.070 | 7.680 | 84,910 | +0.32(+4.37%) |
Dec 29, 2022 | 7.366 | 7.629 | 6.906 | 7.358 | 73,062 | +0.06(+0.78%) |
Dec 28, 2022 | 7.840 | 8.000 | 7.201 | 7.302 | 73,384 | -0.39(-5.02%) |
Dec 27, 2022 | 8.160 | 8.400 | 7.640 | 7.687 | 79,049 | -0.39(-4.86%) |
Dec 23, 2022 | 8.320 | 8.320 | 8.000 | 8.080 | 43,869 | -0.16(-1.94%) |
Dec 22, 2022 | 8.480 | 8.800 | 8.000 | 8.240 | 65,999 | -0.40(-4.63%) |
Dec 21, 2022 | 8.800 | 9.280 | 8.400 | 8.640 | 102,827 | -0.16(-1.82%) |
Dec 20, 2022 | 8.560 | 8.880 | 8.320 | 8.800 | 48,425 | +0.16(+1.85%) |
Dec 19, 2022 | 9.280 | 9.280 | 8.400 | 8.640 | 36,825 | -0.24(-2.70%) |
Dec 16, 2022 | 9.840 | 9.920 | 8.640 | 8.880 | 171,695 | -0.72(-7.50%) |
Dec 15, 2022 | 10.00 | 10.00 | 9.480 | 9.600 | 53,561 | -0.56(-5.51%) |
Dec 14, 2022 | 10.32 | 10.56 | 9.964 | 10.16 | 46,040 | +0.16(+1.60%) |
Dec 13, 2022 | 10.16 | 10.40 | 9.760 | 10.00 | 53,982 | +0.40(+4.17%) |
Dec 12, 2022 | 9.440 | 10.00 | 9.440 | 9.600 | 54,328 | -0.08(-0.83%) |
Dec 09, 2022 | 9.840 | 10.04 | 9.600 | 9.680 | 18,998 | -0.16(-1.63%) |
Dec 08, 2022 | 9.440 | 10.24 | 9.440 | 9.840 | 45,626 | +0.32(+3.36%) |
Dec 07, 2022 | 9.600 | 9.960 | 9.440 | 9.520 | 59,631 | -0.40(-4.03%) |
Dec 06, 2022 | 10.56 | 10.88 | 9.920 | 9.920 | 34,144 | -0.64(-6.06%) |
Dec 05, 2022 | 10.88 | 11.28 | 10.48 | 10.56 | 39,729 | -0.40(-3.65%) |
Dec 02, 2022 | 10.32 | 11.12 | 10.16 | 10.96 | 27,269 | +0.32(+3.01%) |