Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.328 | 9.396 | 9.217 | 9.287 | 14,788 | +0.06(+0.64%) |
Feb 27, 2023 | 9.245 | 9.303 | 9.144 | 9.228 | 10,691 | +0.04(+0.46%) |
Feb 24, 2023 | 9.136 | 9.203 | 9.119 | 9.186 | 21,299 | +0.02(+0.18%) |
Feb 23, 2023 | 9.236 | 9.253 | 9.119 | 9.169 | 14,471 | -0.04(-0.45%) |
Feb 22, 2023 | 9.186 | 9.261 | 9.186 | 9.211 | 24,122 | +0.01(+0.09%) |
Feb 21, 2023 | 9.505 | 9.505 | 9.147 | 9.203 | 31,009 | -0.30(-3.18%) |
Feb 17, 2023 | 9.488 | 9.513 | 9.421 | 9.505 | 16,983 | -0.01(-0.09%) |
Feb 16, 2023 | 9.538 | 9.589 | 9.496 | 9.513 | 21,438 | -0.03(-0.26%) |
Feb 15, 2023 | 9.555 | 9.589 | 9.517 | 9.538 | 18,303 | -0.02(-0.25%) |
Feb 14, 2023 | 9.714 | 9.714 | 9.538 | 9.562 | 20,662 | -0.12(-1.23%) |
Feb 13, 2023 | 9.580 | 9.731 | 9.551 | 9.681 | 14,494 | +0.17(+1.76%) |
Feb 10, 2023 | 9.429 | 9.559 | 9.429 | 9.513 | 25,332 | +0.08(+0.89%) |
Feb 09, 2023 | 9.563 | 9.647 | 9.429 | 9.429 | 23,831 | -0.05(-0.57%) |
Feb 08, 2023 | 9.675 | 9.675 | 9.484 | 9.484 | 22,198 | -0.20(-2.06%) |
Feb 07, 2023 | 9.675 | 9.800 | 9.625 | 9.683 | 17,364 | +0.00(+0.00%) |
Feb 06, 2023 | 9.691 | 9.716 | 9.558 | 9.683 | 32,241 | -0.01(-0.09%) |
Feb 03, 2023 | 9.783 | 9.816 | 9.684 | 9.691 | 16,675 | -0.12(-1.27%) |
Feb 02, 2023 | 9.667 | 9.893 | 9.667 | 9.816 | 42,802 | +0.17(+1.81%) |
Feb 01, 2023 | 9.633 | 9.642 | 9.558 | 9.642 | 27,671 | +0.01(+0.09%) |
Jan 31, 2023 | 9.525 | 9.658 | 9.428 | 9.633 | 28,708 | +0.14(+1.49%) |
Jan 30, 2023 | 9.542 | 9.575 | 9.492 | 9.492 | 27,250 | -0.02(-0.26%) |
Jan 27, 2023 | 9.492 | 9.567 | 9.467 | 9.517 | 34,889 | +0.05(+0.53%) |
Jan 26, 2023 | 9.417 | 9.475 | 9.392 | 9.467 | 17,364 | +0.09(+0.98%) |
Jan 25, 2023 | 9.425 | 9.425 | 9.359 | 9.376 | 35,240 | -0.02(-0.27%) |
Jan 24, 2023 | 9.367 | 9.475 | 9.342 | 9.401 | 18,548 | +0.01(+0.09%) |
Jan 23, 2023 | 9.293 | 9.401 | 9.268 | 9.392 | 29,642 | +0.12(+1.35%) |
Jan 20, 2023 | 9.184 | 9.276 | 9.184 | 9.268 | 12,875 | +0.06(+0.63%) |
Jan 19, 2023 | 9.268 | 9.268 | 9.143 | 9.209 | 18,087 | -0.02(-0.27%) |
Jan 18, 2023 | 9.276 | 9.334 | 9.218 | 9.234 | 36,826 | -0.03(-0.36%) |
Jan 17, 2023 | 9.251 | 9.276 | 9.238 | 9.268 | 21,996 | +0.05(+0.54%) |
Jan 13, 2023 | 9.218 | 9.309 | 9.218 | 9.218 | 26,451 | -0.01(-0.09%) |
Jan 12, 2023 | 9.293 | 9.293 | 9.184 | 9.226 | 76,721 | +0.00(+0.05%) |
Jan 11, 2023 | 9.090 | 9.222 | 9.074 | 9.222 | 30,952 | +0.16(+1.73%) |
Jan 10, 2023 | 8.942 | 9.074 | 8.942 | 9.065 | 24,899 | +0.14(+1.57%) |
Jan 09, 2023 | 8.876 | 8.971 | 8.876 | 8.925 | 28,561 | +0.09(+1.03%) |
Jan 06, 2023 | 8.769 | 8.870 | 8.753 | 8.835 | 8,227 | +0.14(+1.61%) |
Jan 05, 2023 | 8.711 | 8.744 | 8.645 | 8.695 | 17,963 | -0.08(-0.94%) |
Jan 04, 2023 | 8.703 | 8.827 | 8.695 | 8.777 | 38,876 | +0.13(+1.52%) |
Jan 03, 2023 | 8.604 | 8.662 | 8.588 | 8.645 | 19,755 | +0.12(+1.45%) |
Dec 30, 2022 | 8.563 | 8.662 | 8.506 | 8.522 | 87,631 | -0.07(-0.86%) |
Dec 29, 2022 | 8.547 | 8.687 | 8.547 | 8.596 | 42,813 | +0.08(+0.97%) |
Dec 28, 2022 | 8.473 | 8.571 | 8.473 | 8.514 | 26,823 | +0.00(+0.00%) |
Dec 27, 2022 | 8.621 | 8.629 | 8.473 | 8.514 | 48,393 | -0.12(-1.43%) |
Dec 23, 2022 | 8.580 | 8.654 | 8.580 | 8.637 | 20,860 | +0.03(+0.38%) |
Dec 22, 2022 | 8.670 | 8.678 | 8.571 | 8.604 | 21,146 | -0.03(-0.38%) |
Dec 21, 2022 | 8.645 | 8.720 | 8.613 | 8.637 | 59,071 | +0.06(+0.67%) |
Dec 20, 2022 | 8.711 | 8.769 | 8.580 | 8.580 | 66,387 | -0.19(-2.16%) |
Dec 19, 2022 | 8.851 | 8.851 | 8.769 | 8.769 | 23,978 | -0.12(-1.39%) |
Dec 16, 2022 | 8.925 | 8.967 | 8.843 | 8.893 | 32,771 | -0.08(-0.92%) |
Dec 15, 2022 | 9.041 | 9.041 | 8.958 | 8.975 | 11,113 | -0.11(-1.18%) |
Dec 14, 2022 | 9.172 | 9.222 | 9.082 | 9.082 | 14,786 | -0.09(-0.94%) |
Dec 13, 2022 | 9.250 | 9.258 | 9.152 | 9.168 | 16,221 | +0.06(+0.63%) |
Dec 12, 2022 | 9.119 | 9.128 | 9.079 | 9.111 | 28,729 | +0.00(+0.00%) |
Dec 09, 2022 | 9.095 | 9.160 | 9.095 | 9.111 | 56,604 | -0.02(-0.27%) |
Dec 08, 2022 | 9.013 | 9.160 | 9.013 | 9.136 | 43,364 | +0.12(+1.36%) |
Dec 07, 2022 | 8.981 | 9.079 | 8.973 | 9.013 | 31,190 | +0.03(+0.36%) |
Dec 06, 2022 | 9.038 | 9.070 | 8.940 | 8.981 | 23,184 | -0.09(-0.99%) |
Dec 05, 2022 | 9.119 | 9.136 | 9.022 | 9.070 | 83,115 | -0.07(-0.80%) |
Dec 02, 2022 | 9.095 | 9.181 | 9.062 | 9.144 | 68,149 | -0.02(-0.27%) |