Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.940 | 9.290 | 8.751 | 9.210 | 5,682,460 | +0.19(+2.11%) |
Feb 27, 2023 | 9.060 | 9.389 | 8.965 | 9.020 | 3,680,714 | +0.07(+0.78%) |
Feb 24, 2023 | 8.610 | 8.980 | 8.373 | 8.950 | 3,185,484 | +0.09(+1.02%) |
Feb 23, 2023 | 9.170 | 9.190 | 8.762 | 8.860 | 2,582,550 | -0.19(-2.10%) |
Feb 22, 2023 | 9.150 | 9.250 | 8.895 | 9.050 | 2,808,936 | +0.16(+1.80%) |
Feb 21, 2023 | 9.140 | 9.320 | 8.740 | 8.890 | 3,774,681 | -0.47(-5.02%) |
Feb 17, 2023 | 9.260 | 9.410 | 9.110 | 9.360 | 2,602,679 | +0.09(+0.97%) |
Feb 16, 2023 | 9.490 | 9.625 | 9.105 | 9.270 | 2,169,536 | -0.52(-5.31%) |
Feb 15, 2023 | 9.370 | 9.810 | 9.270 | 9.790 | 2,338,309 | +0.40(+4.26%) |
Feb 14, 2023 | 9.080 | 9.425 | 8.840 | 9.390 | 3,051,796 | +0.18(+1.95%) |
Feb 13, 2023 | 8.790 | 9.295 | 8.710 | 9.210 | 2,961,882 | +0.45(+5.14%) |
Feb 10, 2023 | 8.900 | 8.980 | 8.650 | 8.760 | 2,193,364 | -0.23(-2.56%) |
Feb 09, 2023 | 9.390 | 9.500 | 8.930 | 8.990 | 2,423,538 | -0.26(-2.81%) |
Feb 08, 2023 | 9.380 | 9.440 | 9.140 | 9.250 | 2,399,821 | -0.20(-2.12%) |
Feb 07, 2023 | 9.430 | 9.595 | 9.215 | 9.450 | 8,292,637 | +0.22(+2.38%) |
Feb 06, 2023 | 9.300 | 9.380 | 9.050 | 9.230 | 2,553,245 | -0.24(-2.53%) |
Feb 03, 2023 | 9.370 | 9.800 | 8.990 | 9.470 | 4,662,280 | -0.26(-2.67%) |
Feb 02, 2023 | 9.780 | 10.20 | 9.440 | 9.730 | 7,463,255 | +0.20(+2.10%) |
Feb 01, 2023 | 8.920 | 9.765 | 8.910 | 9.530 | 4,257,100 | +0.58(+6.48%) |
Jan 31, 2023 | 9.000 | 9.750 | 8.790 | 8.950 | 7,573,131 | +0.52(+6.17%) |
Jan 30, 2023 | 8.600 | 8.690 | 8.215 | 8.430 | 2,431,231 | -0.23(-2.66%) |
Jan 27, 2023 | 8.160 | 8.775 | 8.050 | 8.660 | 4,718,942 | +0.47(+5.74%) |
Jan 26, 2023 | 8.020 | 8.200 | 7.720 | 8.190 | 2,079,137 | +0.29(+3.67%) |
Jan 25, 2023 | 7.860 | 8.015 | 7.645 | 7.900 | 2,214,882 | -0.10(-1.25%) |
Jan 24, 2023 | 8.360 | 8.370 | 7.960 | 8.000 | 1,652,577 | -0.37(-4.42%) |
Jan 23, 2023 | 8.460 | 8.540 | 8.205 | 8.370 | 2,030,281 | -0.02(-0.24%) |
Jan 20, 2023 | 7.940 | 8.410 | 7.770 | 8.390 | 2,357,106 | +0.56(+7.15%) |
Jan 19, 2023 | 8.010 | 8.050 | 7.820 | 7.830 | 3,426,929 | -0.32(-3.93%) |
Jan 18, 2023 | 8.320 | 8.580 | 8.090 | 8.150 | 2,209,392 | -0.07(-0.85%) |
Jan 17, 2023 | 8.100 | 8.280 | 8.060 | 8.220 | 1,392,366 | +0.09(+1.11%) |
Jan 13, 2023 | 7.900 | 8.150 | 7.851 | 8.130 | 1,488,602 | +0.11(+1.37%) |
Jan 12, 2023 | 7.870 | 8.075 | 7.550 | 8.020 | 2,260,102 | +0.19(+2.43%) |
Jan 11, 2023 | 7.900 | 7.995 | 7.790 | 7.830 | 1,681,461 | +0.05(+0.64%) |
Jan 10, 2023 | 7.540 | 7.810 | 7.501 | 7.780 | 2,818,781 | +0.21(+2.77%) |
Jan 09, 2023 | 7.820 | 7.895 | 7.550 | 7.570 | 1,661,441 | -0.14(-1.82%) |
Jan 06, 2023 | 7.650 | 7.775 | 7.320 | 7.710 | 2,583,894 | +0.16(+2.12%) |
Jan 05, 2023 | 7.810 | 7.880 | 7.420 | 7.550 | 3,669,930 | -0.46(-5.74%) |
Jan 04, 2023 | 7.390 | 8.310 | 7.340 | 8.010 | 5,529,974 | +0.76(+10.48%) |
Jan 03, 2023 | 6.880 | 7.400 | 6.880 | 7.250 | 3,674,945 | +0.52(+7.73%) |
Dec 30, 2022 | 6.700 | 6.815 | 6.580 | 6.730 | 2,344,741 | -0.08(-1.17%) |
Dec 29, 2022 | 6.860 | 6.900 | 6.640 | 6.810 | 3,486,751 | +0.08(+1.19%) |
Dec 28, 2022 | 6.680 | 6.790 | 6.480 | 6.730 | 4,517,933 | +0.04(+0.60%) |
Dec 27, 2022 | 6.690 | 6.800 | 6.410 | 6.690 | 3,539,419 | -0.03(-0.45%) |
Dec 23, 2022 | 6.750 | 6.820 | 6.580 | 6.720 | 1,992,737 | -0.07(-1.03%) |
Dec 22, 2022 | 6.960 | 6.960 | 6.600 | 6.790 | 2,326,624 | -0.26(-3.69%) |
Dec 21, 2022 | 6.840 | 7.095 | 6.770 | 7.050 | 3,392,263 | +0.36(+5.38%) |
Dec 20, 2022 | 6.830 | 7.140 | 6.680 | 6.690 | 3,478,113 | -0.24(-3.46%) |
Dec 19, 2022 | 6.980 | 7.120 | 6.665 | 6.930 | 2,979,383 | -0.15(-2.12%) |
Dec 16, 2022 | 6.640 | 7.080 | 6.640 | 7.080 | 5,052,940 | +0.30(+4.42%) |
Dec 15, 2022 | 7.200 | 7.205 | 6.540 | 6.780 | 4,801,464 | -0.59(-8.01%) |
Dec 14, 2022 | 7.040 | 7.470 | 7.040 | 7.370 | 3,984,405 | +0.34(+4.84%) |
Dec 13, 2022 | 7.760 | 7.820 | 6.780 | 7.030 | 4,439,058 | -0.27(-3.70%) |
Dec 12, 2022 | 7.350 | 7.490 | 7.100 | 7.300 | 2,516,344 | -0.10(-1.35%) |
Dec 09, 2022 | 7.570 | 7.850 | 7.400 | 7.400 | 3,226,440 | -0.16(-2.12%) |
Dec 08, 2022 | 7.860 | 7.990 | 7.240 | 7.560 | 5,200,012 | -0.23(-2.95%) |
Dec 07, 2022 | 7.560 | 8.040 | 7.480 | 7.790 | 2,714,242 | +0.19(+2.50%) |
Dec 06, 2022 | 8.090 | 8.100 | 7.400 | 7.600 | 5,176,852 | -0.58(-7.09%) |
Dec 05, 2022 | 8.430 | 8.580 | 8.095 | 8.180 | 4,607,674 | -0.35(-4.10%) |
Dec 02, 2022 | 7.710 | 8.795 | 7.520 | 8.530 | 5,626,817 | +0.66(+8.39%) |