Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.450 | 8.450 | 7.895 | 7.915 | 29,281 | -0.65(-7.61%) |
Feb 27, 2023 | 8.635 | 8.664 | 8.548 | 8.567 | 10,814 | -0.08(-0.90%) |
Feb 24, 2023 | 8.538 | 8.731 | 8.535 | 8.645 | 8,233 | -0.17(-1.88%) |
Feb 23, 2023 | 8.664 | 8.810 | 8.479 | 8.810 | 5,804 | +0.15(+1.69%) |
Feb 22, 2023 | 8.762 | 8.783 | 8.577 | 8.664 | 8,836 | -0.17(-1.87%) |
Feb 21, 2023 | 8.869 | 8.937 | 8.757 | 8.830 | 3,575 | -0.06(-0.66%) |
Feb 17, 2023 | 8.908 | 8.918 | 8.859 | 8.888 | 8,052 | +0.00(+0.00%) |
Feb 16, 2023 | 8.840 | 8.903 | 8.840 | 8.888 | 3,896 | -0.02(-0.22%) |
Feb 15, 2023 | 8.840 | 8.908 | 8.840 | 8.908 | 18,177 | +0.05(+0.55%) |
Feb 14, 2023 | 8.840 | 8.908 | 8.772 | 8.859 | 9,670 | -0.01(-0.11%) |
Feb 13, 2023 | 8.937 | 8.976 | 8.869 | 8.869 | 9,817 | -0.01(-0.11%) |
Feb 10, 2023 | 8.927 | 8.975 | 8.859 | 8.879 | 4,997 | -0.15(-1.62%) |
Feb 09, 2023 | 9.171 | 9.171 | 8.859 | 9.025 | 17,623 | -0.03(-0.32%) |
Feb 08, 2023 | 9.015 | 9.219 | 8.957 | 9.054 | 15,380 | +0.03(+0.32%) |
Feb 07, 2023 | 9.083 | 9.151 | 8.849 | 9.025 | 13,473 | -0.01(-0.11%) |
Feb 06, 2023 | 9.219 | 9.219 | 9.034 | 9.034 | 10,802 | -0.18(-2.01%) |
Feb 03, 2023 | 9.064 | 9.219 | 9.064 | 9.219 | 7,680 | +0.03(+0.32%) |
Feb 02, 2023 | 9.200 | 9.215 | 9.064 | 9.190 | 8,342 | +0.08(+0.85%) |
Feb 01, 2023 | 8.927 | 9.151 | 8.859 | 9.112 | 21,512 | +0.21(+2.41%) |
Jan 31, 2023 | 8.859 | 8.937 | 8.859 | 8.898 | 6,105 | +0.03(+0.35%) |
Jan 30, 2023 | 8.859 | 8.867 | 8.859 | 8.867 | 3,109 | -0.02(-0.24%) |
Jan 27, 2023 | 8.918 | 8.918 | 8.859 | 8.888 | 5,146 | +0.04(+0.45%) |
Jan 26, 2023 | 8.879 | 8.898 | 8.723 | 8.849 | 10,109 | +0.12(+1.33%) |
Jan 25, 2023 | 8.694 | 8.787 | 8.674 | 8.733 | 4,643 | +0.01(+0.11%) |
Jan 24, 2023 | 8.664 | 8.791 | 8.645 | 8.723 | 10,335 | +0.02(+0.22%) |
Jan 23, 2023 | 8.664 | 8.723 | 8.664 | 8.703 | 3,160 | -0.06(-0.67%) |
Jan 20, 2023 | 8.674 | 8.762 | 8.589 | 8.762 | 2,837 | +0.16(+1.81%) |
Jan 19, 2023 | 8.518 | 8.673 | 8.489 | 8.606 | 21,206 | -0.11(-1.23%) |
Jan 18, 2023 | 8.752 | 8.757 | 8.664 | 8.713 | 8,826 | +0.04(+0.45%) |
Jan 17, 2023 | 8.772 | 8.845 | 8.674 | 8.674 | 5,199 | -0.02(-0.22%) |
Jan 13, 2023 | 8.752 | 8.762 | 8.664 | 8.694 | 14,037 | -0.10(-1.11%) |
Jan 12, 2023 | 8.703 | 8.937 | 8.664 | 8.791 | 28,266 | +0.18(+2.15%) |
Jan 11, 2023 | 8.275 | 8.626 | 8.149 | 8.606 | 33,924 | +0.37(+4.49%) |
Jan 10, 2023 | 8.032 | 8.246 | 8.032 | 8.236 | 7,924 | +0.20(+2.55%) |
Jan 09, 2023 | 7.788 | 8.151 | 7.788 | 8.032 | 28,045 | +0.12(+1.48%) |
Jan 06, 2023 | 7.759 | 8.090 | 7.710 | 7.915 | 18,911 | +0.24(+3.17%) |
Jan 05, 2023 | 7.535 | 7.730 | 7.302 | 7.671 | 17,882 | +0.16(+2.09%) |
Jan 04, 2023 | 7.418 | 7.535 | 7.389 | 7.515 | 8,078 | +0.05(+0.64%) |
Jan 03, 2023 | 6.854 | 7.788 | 6.854 | 7.467 | 54,056 | +0.58(+8.41%) |
Dec 30, 2022 | 6.877 | 6.912 | 6.552 | 6.888 | 40,153 | +0.12(+1.80%) |
Dec 29, 2022 | 6.824 | 6.844 | 6.620 | 6.766 | 53,929 | -0.00(-0.01%) |
Dec 28, 2022 | 6.922 | 6.930 | 6.747 | 6.766 | 17,055 | -0.16(-2.24%) |
Dec 27, 2022 | 6.912 | 7.058 | 6.834 | 6.922 | 25,448 | +0.01(+0.14%) |
Dec 23, 2022 | 6.941 | 6.971 | 6.825 | 6.912 | 8,880 | +0.00(+0.00%) |
Dec 22, 2022 | 7.000 | 7.102 | 6.893 | 6.912 | 32,367 | -0.18(-2.61%) |
Dec 21, 2022 | 6.990 | 7.097 | 6.961 | 7.097 | 9,163 | +0.14(+1.96%) |
Dec 20, 2022 | 7.224 | 7.253 | 6.912 | 6.961 | 16,016 | -0.26(-3.64%) |
Dec 19, 2022 | 7.467 | 7.467 | 7.224 | 7.224 | 5,954 | -0.18(-2.50%) |
Dec 16, 2022 | 7.399 | 7.409 | 7.233 | 7.409 | 6,163 | -0.05(-0.65%) |
Dec 15, 2022 | 7.516 | 7.516 | 7.370 | 7.457 | 19,965 | +0.00(+0.00%) |
Dec 14, 2022 | 7.399 | 7.681 | 7.356 | 7.457 | 16,139 | +0.04(+0.52%) |
Dec 13, 2022 | 7.389 | 7.564 | 7.389 | 7.418 | 12,965 | +0.08(+1.06%) |
Dec 12, 2022 | 7.282 | 7.389 | 7.225 | 7.340 | 10,443 | -0.05(-0.66%) |
Dec 09, 2022 | 7.170 | 7.594 | 7.170 | 7.389 | 18,118 | +0.28(+3.97%) |
Dec 08, 2022 | 7.380 | 7.464 | 7.107 | 7.107 | 39,883 | -0.19(-2.67%) |
Dec 07, 2022 | 7.696 | 7.696 | 7.204 | 7.302 | 56,620 | -0.56(-7.18%) |
Dec 06, 2022 | 7.769 | 7.866 | 7.749 | 7.866 | 15,328 | +0.15(+1.89%) |
Dec 05, 2022 | 7.292 | 7.788 | 7.292 | 7.720 | 45,026 | +0.35(+4.76%) |
Dec 02, 2022 | 7.311 | 7.594 | 7.214 | 7.370 | 85,518 | +0.09(+1.20%) |