Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.657 | 8.797 | 8.592 | 8.601 | 2,076,087 | -0.10(-1.18%) |
Feb 27, 2023 | 8.872 | 8.937 | 8.611 | 8.704 | 1,874,970 | -0.07(-0.74%) |
Feb 24, 2023 | 8.806 | 8.825 | 8.611 | 8.769 | 1,553,555 | -0.19(-2.08%) |
Feb 23, 2023 | 9.086 | 9.114 | 8.788 | 8.956 | 1,427,301 | -0.02(-0.21%) |
Feb 22, 2023 | 9.012 | 9.151 | 8.890 | 8.974 | 1,835,738 | -0.07(-0.72%) |
Feb 21, 2023 | 9.384 | 9.431 | 8.984 | 9.039 | 1,897,764 | -0.43(-4.53%) |
Feb 17, 2023 | 9.636 | 9.706 | 9.356 | 9.468 | 1,741,137 | -0.25(-2.59%) |
Feb 16, 2023 | 9.887 | 9.887 | 9.645 | 9.720 | 1,506,131 | -0.28(-2.80%) |
Feb 15, 2023 | 9.785 | 10.01 | 9.729 | 9.999 | 1,238,853 | +0.17(+1.71%) |
Feb 14, 2023 | 9.785 | 10.03 | 9.664 | 9.832 | 1,693,076 | -0.07(-0.66%) |
Feb 13, 2023 | 9.748 | 9.943 | 9.682 | 9.897 | 1,403,523 | +0.11(+1.14%) |
Feb 10, 2023 | 9.748 | 9.841 | 9.608 | 9.785 | 1,894,007 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.57 | 9.696 | 9.785 | 2,309,575 | -0.22(-2.23%) |
Feb 08, 2023 | 10.08 | 10.20 | 9.943 | 10.01 | 2,619,932 | -0.11(-1.11%) |
Feb 07, 2023 | 10.04 | 10.28 | 9.832 | 10.12 | 1,621,997 | -0.01(-0.09%) |
Feb 06, 2023 | 10.27 | 10.38 | 9.892 | 10.13 | 1,447,921 | -0.34(-3.21%) |
Feb 03, 2023 | 10.78 | 10.87 | 10.30 | 10.47 | 2,190,362 | -0.56(-5.07%) |
Feb 02, 2023 | 10.93 | 11.39 | 10.91 | 11.02 | 3,592,642 | +0.36(+3.41%) |
Feb 01, 2023 | 10.53 | 10.71 | 10.23 | 10.66 | 1,717,318 | +0.05(+0.44%) |
Jan 31, 2023 | 10.07 | 10.65 | 10.05 | 10.61 | 2,715,374 | +0.52(+5.17%) |
Jan 30, 2023 | 10.05 | 10.24 | 10.01 | 10.09 | 1,691,241 | -0.09(-0.92%) |
Jan 27, 2023 | 9.384 | 10.21 | 9.384 | 10.19 | 3,320,093 | +0.77(+8.22%) |
Jan 26, 2023 | 9.589 | 9.617 | 9.263 | 9.412 | 2,957,650 | -0.08(-0.88%) |
Jan 25, 2023 | 9.328 | 9.580 | 9.235 | 9.496 | 2,507,283 | +0.07(+0.79%) |
Jan 24, 2023 | 9.440 | 9.552 | 9.384 | 9.422 | 1,065,483 | -0.14(-1.46%) |
Jan 23, 2023 | 9.496 | 9.710 | 9.319 | 9.561 | 2,057,525 | +0.03(+0.29%) |
Jan 20, 2023 | 9.515 | 9.533 | 9.282 | 9.533 | 1,502,620 | +0.07(+0.69%) |
Jan 19, 2023 | 9.552 | 9.608 | 9.366 | 9.468 | 1,408,403 | -0.21(-2.21%) |
Jan 18, 2023 | 9.785 | 9.855 | 9.505 | 9.682 | 1,324,689 | -0.07(-0.67%) |
Jan 17, 2023 | 9.869 | 9.971 | 9.734 | 9.748 | 1,473,529 | -0.10(-1.04%) |
Jan 13, 2023 | 9.673 | 9.925 | 9.645 | 9.850 | 1,640,326 | +0.00(+0.00%) |
Jan 12, 2023 | 9.608 | 9.850 | 9.426 | 9.850 | 2,330,784 | +0.39(+4.14%) |
Jan 11, 2023 | 9.067 | 9.459 | 9.039 | 9.459 | 3,490,862 | +0.48(+5.29%) |
Jan 10, 2023 | 8.853 | 9.053 | 8.760 | 8.984 | 3,748,004 | +0.18(+2.01%) |
Jan 09, 2023 | 8.984 | 9.086 | 8.713 | 8.806 | 3,239,934 | -0.14(-1.56%) |
Jan 06, 2023 | 8.732 | 8.979 | 8.480 | 8.946 | 4,244,035 | +0.39(+4.58%) |
Jan 05, 2023 | 8.900 | 8.900 | 8.536 | 8.555 | 4,474,474 | -0.48(-5.36%) |
Jan 04, 2023 | 8.806 | 9.161 | 8.806 | 9.039 | 2,862,600 | +0.22(+2.54%) |
Jan 03, 2023 | 9.039 | 9.258 | 8.690 | 8.816 | 3,058,114 | -0.25(-2.77%) |
Dec 30, 2022 | 8.946 | 9.142 | 8.872 | 9.067 | 2,575,657 | +0.00(+0.00%) |
Dec 29, 2022 | 8.844 | 9.114 | 8.779 | 9.067 | 2,129,511 | +0.28(+3.18%) |
Dec 28, 2022 | 9.114 | 9.179 | 8.760 | 8.788 | 1,830,733 | -0.36(-3.97%) |
Dec 27, 2022 | 9.142 | 9.198 | 8.965 | 9.151 | 1,524,978 | +0.07(+0.82%) |
Dec 23, 2022 | 8.965 | 9.109 | 8.928 | 9.077 | 1,235,451 | +0.04(+0.41%) |
Dec 22, 2022 | 8.862 | 9.058 | 8.676 | 9.039 | 2,260,582 | +0.04(+0.41%) |
Dec 21, 2022 | 9.095 | 9.226 | 8.993 | 9.002 | 1,956,966 | +0.01(+0.10%) |
Dec 20, 2022 | 8.909 | 9.058 | 8.890 | 8.993 | 4,547,195 | -0.01(-0.10%) |
Dec 19, 2022 | 9.272 | 9.328 | 8.881 | 9.002 | 2,910,233 | -0.27(-2.91%) |
Dec 16, 2022 | 9.394 | 9.440 | 8.909 | 9.272 | 7,527,416 | -0.32(-3.30%) |
Dec 15, 2022 | 9.726 | 9.808 | 9.512 | 9.589 | 2,798,046 | -0.25(-2.59%) |
Dec 14, 2022 | 9.426 | 10.06 | 9.389 | 9.844 | 4,025,078 | +0.31(+3.24%) |
Dec 13, 2022 | 9.817 | 10.02 | 9.389 | 9.535 | 2,900,219 | +0.16(+1.75%) |
Dec 12, 2022 | 9.462 | 9.507 | 9.216 | 9.371 | 3,685,662 | +0.00(+0.00%) |
Dec 09, 2022 | 8.916 | 9.416 | 8.916 | 9.371 | 2,025,594 | +0.38(+4.25%) |
Dec 08, 2022 | 8.943 | 9.248 | 8.907 | 8.989 | 3,954,965 | +0.10(+1.13%) |
Dec 07, 2022 | 9.153 | 9.203 | 8.780 | 8.889 | 2,971,598 | -0.34(-3.65%) |
Dec 06, 2022 | 9.644 | 9.780 | 9.189 | 9.225 | 2,300,941 | -0.49(-5.06%) |
Dec 05, 2022 | 10.18 | 10.24 | 9.717 | 9.717 | 1,872,881 | -0.58(-5.65%) |
Dec 02, 2022 | 10.29 | 10.41 | 10.14 | 10.30 | 1,432,965 | -0.13(-1.22%) |