Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.557 | 8.870 | 8.557 | 8.635 | 7,848 | +0.00(+0.00%) |
Feb 27, 2023 | 9.115 | 9.242 | 8.508 | 8.635 | 37,821 | -0.27(-3.08%) |
Feb 24, 2023 | 9.193 | 9.193 | 8.860 | 8.909 | 12,915 | -0.62(-6.47%) |
Feb 23, 2023 | 9.360 | 9.575 | 9.330 | 9.526 | 3,900 | +0.23(+2.53%) |
Feb 22, 2023 | 9.184 | 9.409 | 9.184 | 9.291 | 7,969 | +0.08(+0.85%) |
Feb 21, 2023 | 9.898 | 9.898 | 9.155 | 9.213 | 35,556 | -0.95(-9.35%) |
Feb 17, 2023 | 9.487 | 10.19 | 9.487 | 10.16 | 18,884 | +0.58(+6.03%) |
Feb 16, 2023 | 9.595 | 9.800 | 9.350 | 9.585 | 13,056 | -0.37(-3.74%) |
Feb 15, 2023 | 9.663 | 9.967 | 9.661 | 9.957 | 9,073 | +0.04(+0.39%) |
Feb 14, 2023 | 9.937 | 10.30 | 9.751 | 9.918 | 3,362 | -0.04(-0.39%) |
Feb 13, 2023 | 9.898 | 9.957 | 9.614 | 9.957 | 26,419 | +0.18(+1.80%) |
Feb 10, 2023 | 9.839 | 9.918 | 9.673 | 9.781 | 7,908 | -0.09(-0.89%) |
Feb 09, 2023 | 10.36 | 10.36 | 9.869 | 9.869 | 11,599 | -0.40(-3.91%) |
Feb 08, 2023 | 10.52 | 10.52 | 10.23 | 10.27 | 7,917 | -0.46(-4.29%) |
Feb 07, 2023 | 10.52 | 10.74 | 10.32 | 10.73 | 12,209 | +0.21(+1.95%) |
Feb 06, 2023 | 10.84 | 10.93 | 10.49 | 10.52 | 6,571 | -0.04(-0.37%) |
Feb 03, 2023 | 10.72 | 10.88 | 10.42 | 10.56 | 27,010 | -0.31(-2.83%) |
Feb 02, 2023 | 10.60 | 10.93 | 10.53 | 10.87 | 14,100 | +0.30(+2.82%) |
Feb 01, 2023 | 10.38 | 10.77 | 10.11 | 10.57 | 13,527 | +0.21(+1.98%) |
Jan 31, 2023 | 9.918 | 10.38 | 9.918 | 10.37 | 5,413 | +0.43(+4.34%) |
Jan 30, 2023 | 10.18 | 10.28 | 9.918 | 9.937 | 13,275 | -0.34(-3.33%) |
Jan 27, 2023 | 10.09 | 10.46 | 10.09 | 10.28 | 8,810 | +0.12(+1.16%) |
Jan 26, 2023 | 10.27 | 10.37 | 9.996 | 10.16 | 13,614 | +0.06(+0.62%) |
Jan 25, 2023 | 9.791 | 10.10 | 9.791 | 10.10 | 5,291 | +0.08(+0.84%) |
Jan 24, 2023 | 10.27 | 10.31 | 9.967 | 10.02 | 11,369 | -0.32(-3.13%) |
Jan 23, 2023 | 9.859 | 10.50 | 9.859 | 10.34 | 30,188 | +0.50(+5.07%) |
Jan 20, 2023 | 9.674 | 9.879 | 9.674 | 9.839 | 6,415 | +0.30(+3.13%) |
Jan 19, 2023 | 9.324 | 9.600 | 9.324 | 9.540 | 12,558 | +0.00(+0.05%) |
Jan 18, 2023 | 9.800 | 9.967 | 9.516 | 9.536 | 14,300 | -0.22(-2.21%) |
Jan 17, 2023 | 9.908 | 9.928 | 9.649 | 9.751 | 18,406 | -0.15(-1.48%) |
Jan 13, 2023 | 9.546 | 9.908 | 9.546 | 9.898 | 20,811 | +0.28(+2.95%) |
Jan 12, 2023 | 9.379 | 9.636 | 9.105 | 9.614 | 40,085 | +0.23(+2.40%) |
Jan 11, 2023 | 9.301 | 9.389 | 9.174 | 9.389 | 6,915 | +0.12(+1.27%) |
Jan 10, 2023 | 9.037 | 9.300 | 9.037 | 9.272 | 18,929 | +0.24(+2.71%) |
Jan 09, 2023 | 9.105 | 9.321 | 8.958 | 9.027 | 14,036 | +0.03(+0.33%) |
Jan 06, 2023 | 8.841 | 9.164 | 8.576 | 8.997 | 27,022 | +0.30(+3.49%) |
Jan 05, 2023 | 8.831 | 8.831 | 8.518 | 8.694 | 6,059 | -0.20(-2.20%) |
Jan 04, 2023 | 8.831 | 8.890 | 8.640 | 8.890 | 33,958 | +0.33(+3.83%) |
Jan 03, 2023 | 8.841 | 8.841 | 8.518 | 8.562 | 8,531 | -0.22(-2.51%) |
Dec 30, 2022 | 8.596 | 8.782 | 8.487 | 8.782 | 41,232 | +0.04(+0.45%) |
Dec 29, 2022 | 8.322 | 8.929 | 8.322 | 8.743 | 71,099 | +0.49(+5.93%) |
Dec 28, 2022 | 8.449 | 8.498 | 8.185 | 8.253 | 27,872 | -0.11(-1.29%) |
Dec 27, 2022 | 8.635 | 8.635 | 8.361 | 8.361 | 17,823 | -0.29(-3.39%) |
Dec 23, 2022 | 8.811 | 8.811 | 8.518 | 8.654 | 16,317 | -0.11(-1.24%) |
Dec 22, 2022 | 8.792 | 8.792 | 8.312 | 8.763 | 26,090 | -0.15(-1.65%) |
Dec 21, 2022 | 8.880 | 9.193 | 8.811 | 8.909 | 32,502 | +0.24(+2.82%) |
Dec 20, 2022 | 8.488 | 8.743 | 8.488 | 8.665 | 14,016 | +0.08(+0.93%) |
Dec 19, 2022 | 8.799 | 8.836 | 8.477 | 8.585 | 27,265 | -0.38(-4.23%) |
Dec 16, 2022 | 8.985 | 9.004 | 8.653 | 8.964 | 21,465 | -0.20(-2.14%) |
Dec 15, 2022 | 9.560 | 9.736 | 9.072 | 9.160 | 47,882 | -0.75(-7.53%) |
Dec 14, 2022 | 9.941 | 10.17 | 9.658 | 9.907 | 9,948 | +0.00(+0.05%) |
Dec 13, 2022 | 10.24 | 10.34 | 9.825 | 9.902 | 17,459 | +0.17(+1.72%) |
Dec 12, 2022 | 9.267 | 9.736 | 9.267 | 9.734 | 6,037 | +0.41(+4.38%) |
Dec 09, 2022 | 9.706 | 9.706 | 9.297 | 9.326 | 5,083 | -0.51(-5.16%) |
Dec 08, 2022 | 9.472 | 9.950 | 9.472 | 9.833 | 2,921 | +0.06(+0.60%) |
Dec 07, 2022 | 9.619 | 9.804 | 9.531 | 9.775 | 9,056 | +0.22(+2.35%) |
Dec 06, 2022 | 9.950 | 9.950 | 9.404 | 9.550 | 13,976 | -0.47(-4.67%) |
Dec 05, 2022 | 10.29 | 10.29 | 9.921 | 10.02 | 21,351 | -0.56(-5.26%) |
Dec 02, 2022 | 10.24 | 10.69 | 10.24 | 10.57 | 35,379 | +0.27(+2.59%) |