Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.320 | 9.605 | 9.320 | 9.400 | 1,610,278 | +0.04(+0.43%) |
Feb 27, 2023 | 9.720 | 9.740 | 9.360 | 9.360 | 961,078 | -0.25(-2.60%) |
Feb 24, 2023 | 9.500 | 9.630 | 9.360 | 9.610 | 981,931 | -0.11(-1.13%) |
Feb 23, 2023 | 9.720 | 9.765 | 9.435 | 9.720 | 1,260,589 | +0.14(+1.46%) |
Feb 22, 2023 | 9.500 | 9.650 | 9.440 | 9.580 | 1,461,102 | +0.13(+1.38%) |
Feb 21, 2023 | 9.680 | 9.810 | 9.410 | 9.450 | 1,351,002 | -0.47(-4.74%) |
Feb 17, 2023 | 10.00 | 10.00 | 9.640 | 9.920 | 2,515,993 | -0.13(-1.29%) |
Feb 16, 2023 | 10.10 | 10.24 | 10.01 | 10.05 | 2,682,730 | -0.36(-3.46%) |
Feb 15, 2023 | 10.10 | 10.53 | 10.07 | 10.41 | 2,158,828 | +0.32(+3.17%) |
Feb 14, 2023 | 9.940 | 10.21 | 9.755 | 10.09 | 1,681,775 | +0.09(+0.90%) |
Feb 13, 2023 | 9.820 | 10.02 | 9.700 | 10.00 | 1,846,165 | +0.14(+1.42%) |
Feb 10, 2023 | 9.730 | 9.860 | 9.510 | 9.860 | 2,168,440 | +0.00(+0.00%) |
Feb 09, 2023 | 10.07 | 10.14 | 9.730 | 9.860 | 1,830,662 | -0.12(-1.20%) |
Feb 08, 2023 | 10.21 | 10.37 | 9.950 | 9.980 | 1,412,941 | -0.29(-2.82%) |
Feb 07, 2023 | 9.410 | 10.37 | 9.370 | 10.27 | 2,250,974 | +0.77(+8.11%) |
Feb 06, 2023 | 9.890 | 9.955 | 9.480 | 9.500 | 1,881,284 | -0.59(-5.85%) |
Feb 03, 2023 | 10.12 | 10.52 | 9.990 | 10.09 | 3,518,174 | -0.36(-3.44%) |
Feb 02, 2023 | 10.10 | 10.90 | 10.03 | 10.45 | 3,164,011 | +0.63(+6.42%) |
Feb 01, 2023 | 9.580 | 9.945 | 9.265 | 9.820 | 4,256,165 | +0.13(+1.34%) |
Jan 31, 2023 | 9.550 | 9.795 | 9.340 | 9.690 | 1,844,839 | +0.22(+2.32%) |
Jan 30, 2023 | 9.600 | 9.940 | 9.470 | 9.470 | 2,278,110 | -0.33(-3.37%) |
Jan 27, 2023 | 9.090 | 9.868 | 9.090 | 9.800 | 3,615,552 | +0.63(+6.87%) |
Jan 26, 2023 | 9.160 | 9.825 | 8.730 | 9.170 | 9,275,132 | -1.17(-11.32%) |
Jan 25, 2023 | 10.00 | 10.41 | 9.761 | 10.34 | 2,931,724 | +0.10(+0.98%) |
Jan 24, 2023 | 10.80 | 10.80 | 10.21 | 10.24 | 1,466,728 | -0.62(-5.71%) |
Jan 23, 2023 | 10.37 | 10.87 | 10.21 | 10.86 | 1,956,817 | +0.54(+5.23%) |
Jan 20, 2023 | 9.780 | 10.38 | 9.640 | 10.32 | 1,653,382 | +0.66(+6.83%) |
Jan 19, 2023 | 9.590 | 9.730 | 9.410 | 9.660 | 1,661,570 | -0.15(-1.53%) |
Jan 18, 2023 | 10.16 | 10.35 | 9.780 | 9.810 | 2,043,784 | -0.29(-2.87%) |
Jan 17, 2023 | 9.630 | 10.19 | 9.605 | 10.10 | 2,227,744 | +0.52(+5.43%) |
Jan 13, 2023 | 9.350 | 9.710 | 9.270 | 9.580 | 2,261,302 | +0.12(+1.27%) |
Jan 12, 2023 | 9.320 | 9.510 | 9.082 | 9.460 | 1,281,381 | +0.20(+2.16%) |
Jan 11, 2023 | 8.840 | 9.310 | 8.770 | 9.260 | 1,783,809 | +0.50(+5.71%) |
Jan 10, 2023 | 8.610 | 8.770 | 8.391 | 8.760 | 939,068 | +0.07(+0.81%) |
Jan 09, 2023 | 8.710 | 8.865 | 8.640 | 8.690 | 1,278,948 | +0.10(+1.16%) |
Jan 06, 2023 | 8.570 | 8.900 | 8.460 | 8.590 | 1,503,517 | +0.07(+0.82%) |
Jan 05, 2023 | 8.530 | 8.635 | 8.235 | 8.520 | 1,222,627 | -0.14(-1.62%) |
Jan 04, 2023 | 8.600 | 8.850 | 8.540 | 8.660 | 1,081,140 | +0.20(+2.36%) |
Jan 03, 2023 | 8.990 | 9.090 | 8.355 | 8.460 | 2,065,304 | -0.34(-3.86%) |
Dec 30, 2022 | 8.430 | 8.825 | 8.430 | 8.800 | 1,399,740 | +0.18(+2.09%) |
Dec 29, 2022 | 8.450 | 8.670 | 8.420 | 8.620 | 1,138,927 | +0.27(+3.23%) |
Dec 28, 2022 | 8.460 | 8.520 | 8.240 | 8.350 | 1,625,442 | -0.13(-1.53%) |
Dec 27, 2022 | 8.660 | 8.660 | 8.380 | 8.480 | 1,044,175 | -0.19(-2.19%) |
Dec 23, 2022 | 8.610 | 8.720 | 8.520 | 8.670 | 1,000,906 | +0.03(+0.35%) |
Dec 22, 2022 | 8.590 | 8.658 | 8.370 | 8.640 | 1,857,615 | -0.07(-0.80%) |
Dec 21, 2022 | 8.790 | 8.910 | 8.660 | 8.710 | 1,194,213 | +0.06(+0.69%) |
Dec 20, 2022 | 8.600 | 8.895 | 8.525 | 8.650 | 1,191,319 | +0.03(+0.35%) |
Dec 19, 2022 | 8.930 | 8.950 | 8.475 | 8.620 | 1,864,643 | -0.36(-4.01%) |
Dec 16, 2022 | 8.890 | 9.150 | 8.825 | 8.980 | 1,863,354 | -0.09(-0.99%) |
Dec 15, 2022 | 9.200 | 9.235 | 8.980 | 9.070 | 1,455,597 | -0.31(-3.30%) |
Dec 14, 2022 | 9.420 | 9.635 | 9.310 | 9.380 | 1,194,026 | -0.07(-0.74%) |
Dec 13, 2022 | 10.12 | 10.30 | 9.280 | 9.450 | 2,555,699 | -0.08(-0.84%) |
Dec 12, 2022 | 9.360 | 9.600 | 9.310 | 9.530 | 1,220,588 | +0.14(+1.49%) |
Dec 09, 2022 | 9.400 | 9.560 | 9.340 | 9.390 | 747,909 | -0.07(-0.74%) |
Dec 08, 2022 | 9.580 | 9.830 | 9.390 | 9.460 | 912,093 | -0.02(-0.21%) |
Dec 07, 2022 | 9.470 | 9.610 | 9.360 | 9.480 | 969,098 | -0.08(-0.84%) |
Dec 06, 2022 | 9.880 | 9.900 | 9.340 | 9.560 | 1,425,410 | -0.32(-3.24%) |
Dec 05, 2022 | 10.16 | 10.43 | 9.850 | 9.880 | 1,283,603 | -0.30(-2.95%) |
Dec 02, 2022 | 10.19 | 10.38 | 9.990 | 10.18 | 1,111,010 | -0.06(-0.59%) |