Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.860 | 7.980 | 7.760 | 7.810 | 54,846 | -0.10(-1.26%) |
Feb 27, 2023 | 7.810 | 7.950 | 7.810 | 7.910 | 33,568 | +0.21(+2.73%) |
Feb 24, 2023 | 7.710 | 7.810 | 7.610 | 7.700 | 50,161 | -0.12(-1.53%) |
Feb 23, 2023 | 7.990 | 7.990 | 7.800 | 7.820 | 35,881 | -0.12(-1.51%) |
Feb 22, 2023 | 8.030 | 8.100 | 7.890 | 7.940 | 65,564 | -0.08(-1.00%) |
Feb 21, 2023 | 7.970 | 8.080 | 7.930 | 8.020 | 65,670 | +0.09(+1.13%) |
Feb 17, 2023 | 7.790 | 8.000 | 7.620 | 7.930 | 88,793 | +0.20(+2.59%) |
Feb 16, 2023 | 7.820 | 7.990 | 7.720 | 7.730 | 54,508 | -0.12(-1.53%) |
Feb 15, 2023 | 8.180 | 8.182 | 7.720 | 7.850 | 87,982 | -1.03(-11.60%) |
Feb 14, 2023 | 8.830 | 9.000 | 8.685 | 8.880 | 46,756 | +0.15(+1.72%) |
Feb 13, 2023 | 8.990 | 9.360 | 8.580 | 8.730 | 58,475 | -0.67(-7.13%) |
Feb 10, 2023 | 9.430 | 9.460 | 9.170 | 9.400 | 45,793 | -0.14(-1.47%) |
Feb 09, 2023 | 10.06 | 10.35 | 9.500 | 9.540 | 26,657 | -0.49(-4.89%) |
Feb 08, 2023 | 9.940 | 10.07 | 9.920 | 10.03 | 22,748 | +0.08(+0.80%) |
Feb 07, 2023 | 9.680 | 9.970 | 9.530 | 9.950 | 55,799 | +0.19(+1.95%) |
Feb 06, 2023 | 9.750 | 9.920 | 9.680 | 9.760 | 18,458 | -0.11(-1.11%) |
Feb 03, 2023 | 9.730 | 9.980 | 9.600 | 9.870 | 20,225 | +0.00(+0.00%) |
Feb 02, 2023 | 9.870 | 10.19 | 9.790 | 9.870 | 62,682 | +0.05(+0.51%) |
Feb 01, 2023 | 9.781 | 9.935 | 9.520 | 9.820 | 32,501 | +0.10(+1.03%) |
Jan 31, 2023 | 9.990 | 9.990 | 9.675 | 9.720 | 43,695 | -0.05(-0.51%) |
Jan 30, 2023 | 9.970 | 10.00 | 9.730 | 9.770 | 29,746 | -0.21(-2.10%) |
Jan 27, 2023 | 9.600 | 10.14 | 9.550 | 9.980 | 23,669 | +0.33(+3.42%) |
Jan 26, 2023 | 9.710 | 9.820 | 9.420 | 9.650 | 147,407 | -0.06(-0.62%) |
Jan 25, 2023 | 9.380 | 9.710 | 9.100 | 9.710 | 27,663 | +0.30(+3.19%) |
Jan 24, 2023 | 9.240 | 9.605 | 9.020 | 9.410 | 33,149 | +0.11(+1.18%) |
Jan 23, 2023 | 9.820 | 9.820 | 8.980 | 9.300 | 35,570 | -0.60(-6.06%) |
Jan 20, 2023 | 10.08 | 10.08 | 9.741 | 9.900 | 32,770 | -0.05(-0.50%) |
Jan 19, 2023 | 9.830 | 10.13 | 9.820 | 9.950 | 22,416 | +0.06(+0.61%) |
Jan 18, 2023 | 9.940 | 10.26 | 9.835 | 9.890 | 35,210 | +0.07(+0.71%) |
Jan 17, 2023 | 9.930 | 9.940 | 9.800 | 9.820 | 25,680 | -0.05(-0.51%) |
Jan 13, 2023 | 9.744 | 9.920 | 9.744 | 9.870 | 17,643 | +0.02(+0.20%) |
Jan 12, 2023 | 9.656 | 9.910 | 9.656 | 9.850 | 23,529 | +0.11(+1.13%) |
Jan 11, 2023 | 9.690 | 9.900 | 9.590 | 9.740 | 38,469 | +0.07(+0.72%) |
Jan 10, 2023 | 9.600 | 9.786 | 9.510 | 9.670 | 21,087 | -0.01(-0.10%) |
Jan 09, 2023 | 9.490 | 9.900 | 9.490 | 9.680 | 45,420 | +0.20(+2.11%) |
Jan 06, 2023 | 9.300 | 9.620 | 9.250 | 9.480 | 40,118 | +0.30(+3.27%) |
Jan 05, 2023 | 9.140 | 9.220 | 8.690 | 9.180 | 36,440 | -0.09(-0.97%) |
Jan 04, 2023 | 9.220 | 9.490 | 9.165 | 9.270 | 51,630 | +0.09(+0.98%) |
Jan 03, 2023 | 9.200 | 9.250 | 9.000 | 9.180 | 29,928 | +0.15(+1.66%) |
Dec 30, 2022 | 8.720 | 9.100 | 8.720 | 9.030 | 52,613 | +0.15(+1.69%) |
Dec 29, 2022 | 8.600 | 8.920 | 8.577 | 8.880 | 40,349 | +0.36(+4.23%) |
Dec 28, 2022 | 8.680 | 8.710 | 8.500 | 8.520 | 25,037 | -0.19(-2.18%) |
Dec 27, 2022 | 8.840 | 8.900 | 8.670 | 8.710 | 37,344 | -0.14(-1.58%) |
Dec 23, 2022 | 8.840 | 8.905 | 8.800 | 8.850 | 12,462 | +0.03(+0.34%) |
Dec 22, 2022 | 9.070 | 9.070 | 8.720 | 8.820 | 23,149 | -0.37(-4.03%) |
Dec 21, 2022 | 8.980 | 9.250 | 8.940 | 9.190 | 62,763 | +0.24(+2.68%) |
Dec 20, 2022 | 8.700 | 9.030 | 8.620 | 8.950 | 22,189 | +0.23(+2.64%) |
Dec 19, 2022 | 8.670 | 8.840 | 8.670 | 8.720 | 46,293 | +0.02(+0.23%) |
Dec 16, 2022 | 8.660 | 8.740 | 8.530 | 8.700 | 129,262 | -0.07(-0.80%) |
Dec 15, 2022 | 8.790 | 8.830 | 8.690 | 8.770 | 44,998 | -0.12(-1.35%) |
Dec 14, 2022 | 9.010 | 9.080 | 8.840 | 8.890 | 37,722 | +0.03(+0.34%) |
Dec 13, 2022 | 8.940 | 9.090 | 8.690 | 8.860 | 90,395 | +0.21(+2.43%) |
Dec 12, 2022 | 8.480 | 8.780 | 8.470 | 8.650 | 67,550 | +0.18(+2.13%) |
Dec 09, 2022 | 8.560 | 8.605 | 8.430 | 8.470 | 30,829 | -0.12(-1.40%) |
Dec 08, 2022 | 8.270 | 8.660 | 8.070 | 8.590 | 48,052 | +0.27(+3.25%) |
Dec 07, 2022 | 8.310 | 8.510 | 8.250 | 8.320 | 24,612 | -0.08(-0.95%) |
Dec 06, 2022 | 8.770 | 8.810 | 8.287 | 8.400 | 80,170 | -0.11(-1.29%) |
Dec 05, 2022 | 8.810 | 8.810 | 8.405 | 8.510 | 28,330 | -0.43(-4.81%) |
Dec 02, 2022 | 8.700 | 9.000 | 8.700 | 8.940 | 51,220 | +0.16(+1.82%) |