Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.365 | 9.420 | 9.328 | 9.420 | 97,491 | +0.04(+0.44%) |
Feb 27, 2023 | 9.392 | 9.403 | 9.355 | 9.378 | 57,271 | -0.00(-0.05%) |
Feb 24, 2023 | 9.365 | 9.383 | 9.328 | 9.383 | 176,623 | -0.03(-0.29%) |
Feb 23, 2023 | 9.365 | 9.420 | 9.337 | 9.411 | 83,373 | +0.07(+0.79%) |
Feb 22, 2023 | 9.272 | 9.346 | 9.272 | 9.337 | 72,308 | +0.08(+0.90%) |
Feb 21, 2023 | 9.383 | 9.383 | 9.249 | 9.254 | 57,004 | -0.13(-1.38%) |
Feb 17, 2023 | 9.411 | 9.411 | 9.318 | 9.383 | 311,924 | -0.01(-0.10%) |
Feb 16, 2023 | 9.429 | 9.429 | 9.374 | 9.392 | 153,427 | -0.08(-0.88%) |
Feb 15, 2023 | 9.457 | 9.475 | 9.422 | 9.475 | 222,234 | +0.03(+0.34%) |
Feb 14, 2023 | 9.420 | 9.466 | 9.374 | 9.443 | 113,017 | +0.03(+0.34%) |
Feb 13, 2023 | 9.374 | 9.448 | 9.374 | 9.411 | 75,530 | +0.01(+0.10%) |
Feb 10, 2023 | 9.337 | 9.411 | 9.337 | 9.401 | 126,629 | +0.05(+0.49%) |
Feb 09, 2023 | 9.521 | 9.521 | 9.355 | 9.355 | 50,919 | -0.10(-1.07%) |
Feb 08, 2023 | 9.429 | 9.457 | 9.378 | 9.457 | 199,447 | +0.06(+0.60%) |
Feb 07, 2023 | 9.401 | 9.437 | 9.346 | 9.401 | 117,319 | -0.02(-0.20%) |
Feb 06, 2023 | 9.457 | 9.461 | 9.383 | 9.420 | 101,657 | -0.03(-0.29%) |
Feb 03, 2023 | 9.595 | 9.595 | 9.448 | 9.448 | 94,745 | -0.15(-1.59%) |
Feb 02, 2023 | 9.618 | 9.618 | 9.578 | 9.600 | 90,493 | +0.06(+0.67%) |
Feb 01, 2023 | 9.508 | 9.563 | 9.479 | 9.536 | 79,321 | +0.05(+0.48%) |
Jan 31, 2023 | 9.462 | 9.508 | 9.444 | 9.490 | 538,534 | +0.02(+0.24%) |
Jan 30, 2023 | 9.453 | 9.490 | 9.417 | 9.467 | 148,325 | +0.02(+0.24%) |
Jan 27, 2023 | 9.425 | 9.453 | 9.407 | 9.444 | 74,202 | +0.03(+0.29%) |
Jan 26, 2023 | 9.425 | 9.432 | 9.352 | 9.416 | 63,485 | +0.03(+0.29%) |
Jan 25, 2023 | 9.352 | 9.389 | 9.306 | 9.389 | 162,636 | +0.04(+0.39%) |
Jan 24, 2023 | 9.398 | 9.398 | 9.326 | 9.352 | 62,644 | -0.03(-0.29%) |
Jan 23, 2023 | 9.306 | 9.389 | 9.306 | 9.380 | 65,266 | +0.06(+0.69%) |
Jan 20, 2023 | 9.288 | 9.315 | 9.233 | 9.315 | 87,711 | +0.02(+0.25%) |
Jan 19, 2023 | 9.233 | 9.306 | 9.224 | 9.292 | 60,970 | -0.00(-0.05%) |
Jan 18, 2023 | 9.361 | 9.398 | 9.242 | 9.297 | 110,639 | -0.03(-0.30%) |
Jan 17, 2023 | 9.260 | 9.325 | 9.214 | 9.325 | 81,893 | +0.09(+1.02%) |
Jan 13, 2023 | 9.196 | 9.242 | 9.187 | 9.230 | 48,568 | +0.02(+0.17%) |
Jan 12, 2023 | 9.178 | 9.233 | 9.141 | 9.214 | 195,340 | +0.06(+0.60%) |
Jan 11, 2023 | 9.168 | 9.168 | 9.099 | 9.159 | 52,207 | +0.03(+0.30%) |
Jan 10, 2023 | 9.077 | 9.132 | 9.042 | 9.132 | 108,495 | +0.03(+0.30%) |
Jan 09, 2023 | 9.095 | 9.168 | 9.040 | 9.104 | 125,186 | +0.05(+0.51%) |
Jan 06, 2023 | 8.976 | 9.077 | 8.976 | 9.058 | 124,631 | +0.08(+0.92%) |
Jan 05, 2023 | 8.838 | 8.994 | 8.838 | 8.976 | 167,029 | +0.06(+0.62%) |
Jan 04, 2023 | 8.728 | 8.921 | 8.728 | 8.921 | 946,947 | +0.20(+2.26%) |
Jan 03, 2023 | 8.737 | 8.737 | 8.664 | 8.723 | 59,241 | +0.08(+0.96%) |
Dec 30, 2022 | 8.673 | 8.673 | 8.590 | 8.641 | 140,022 | -0.03(-0.37%) |
Dec 29, 2022 | 8.627 | 8.682 | 8.627 | 8.673 | 82,284 | +0.06(+0.69%) |
Dec 28, 2022 | 8.677 | 8.691 | 8.613 | 8.613 | 79,854 | -0.10(-1.15%) |
Dec 27, 2022 | 8.787 | 8.787 | 8.659 | 8.714 | 149,596 | -0.06(-0.73%) |
Dec 23, 2022 | 8.805 | 8.814 | 8.750 | 8.777 | 71,714 | -0.04(-0.41%) |
Dec 22, 2022 | 8.850 | 8.850 | 8.745 | 8.814 | 112,166 | -0.08(-0.92%) |
Dec 21, 2022 | 8.887 | 8.933 | 8.805 | 8.896 | 155,542 | +0.02(+0.21%) |
Dec 20, 2022 | 8.805 | 8.887 | 8.805 | 8.878 | 253,753 | -0.00(-0.04%) |
Dec 19, 2022 | 8.933 | 8.933 | 8.850 | 8.882 | 80,331 | -0.02(-0.27%) |
Dec 16, 2022 | 8.850 | 8.905 | 8.805 | 8.905 | 113,490 | +0.01(+0.15%) |
Dec 15, 2022 | 8.923 | 8.947 | 8.887 | 8.892 | 57,848 | -0.05(-0.61%) |
Dec 14, 2022 | 8.996 | 8.996 | 8.896 | 8.946 | 146,860 | +0.00(+0.05%) |
Dec 13, 2022 | 9.069 | 9.069 | 8.914 | 8.942 | 82,023 | +0.08(+0.86%) |
Dec 12, 2022 | 8.860 | 8.869 | 8.805 | 8.866 | 73,341 | +0.02(+0.22%) |
Dec 09, 2022 | 8.887 | 8.914 | 8.846 | 8.847 | 73,381 | -0.06(-0.67%) |
Dec 08, 2022 | 8.969 | 8.978 | 8.906 | 8.906 | 47,345 | -0.07(-0.80%) |
Dec 07, 2022 | 8.942 | 8.996 | 8.850 | 8.978 | 98,327 | +0.03(+0.30%) |
Dec 06, 2022 | 9.051 | 9.051 | 8.905 | 8.951 | 106,251 | -0.06(-0.70%) |
Dec 05, 2022 | 9.170 | 9.170 | 8.997 | 9.015 | 79,524 | -0.14(-1.54%) |
Dec 02, 2022 | 9.102 | 9.156 | 9.079 | 9.156 | 80,240 | +0.04(+0.40%) |