Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.630 | 8.660 | 8.620 | 8.630 | 38,664 | -0.07(-0.83%) |
Feb 27, 2023 | 8.690 | 8.710 | 8.680 | 8.703 | 8,687 | +0.03(+0.36%) |
Feb 24, 2023 | 8.700 | 8.720 | 8.652 | 8.671 | 27,541 | -0.09(-1.01%) |
Feb 23, 2023 | 8.840 | 8.840 | 8.760 | 8.760 | 17,275 | -0.01(-0.11%) |
Feb 22, 2023 | 8.771 | 8.790 | 8.770 | 8.770 | 4,287 | +0.01(+0.11%) |
Feb 21, 2023 | 8.780 | 8.840 | 8.760 | 8.760 | 22,418 | +0.03(+0.34%) |
Feb 17, 2023 | 8.732 | 8.752 | 8.725 | 8.730 | 5,317 | -0.02(-0.23%) |
Feb 16, 2023 | 8.750 | 8.765 | 8.740 | 8.750 | 2,866 | -0.01(-0.11%) |
Feb 15, 2023 | 8.750 | 8.766 | 8.750 | 8.760 | 22,940 | -0.03(-0.34%) |
Feb 14, 2023 | 8.780 | 8.800 | 8.730 | 8.790 | 32,658 | +0.01(+0.11%) |
Feb 13, 2023 | 8.802 | 8.810 | 8.770 | 8.780 | 31,770 | +0.03(+0.34%) |
Feb 10, 2023 | 8.760 | 8.820 | 8.750 | 8.750 | 4,919 | -0.02(-0.23%) |
Feb 09, 2023 | 8.790 | 8.790 | 8.740 | 8.770 | 32,798 | -0.01(-0.11%) |
Feb 08, 2023 | 8.791 | 8.791 | 8.720 | 8.780 | 21,358 | +0.04(+0.46%) |
Feb 07, 2023 | 8.760 | 8.765 | 8.710 | 8.740 | 26,525 | +0.03(+0.34%) |
Feb 06, 2023 | 8.725 | 8.740 | 8.710 | 8.710 | 28,754 | -0.09(-1.02%) |
Feb 03, 2023 | 8.810 | 8.810 | 8.800 | 8.800 | 7,055 | -0.10(-1.12%) |
Feb 02, 2023 | 8.895 | 8.915 | 8.880 | 8.900 | 13,813 | -0.06(-0.67%) |
Feb 01, 2023 | 8.922 | 8.960 | 8.870 | 8.960 | 34,664 | +0.03(+0.34%) |
Jan 31, 2023 | 8.830 | 8.970 | 8.830 | 8.930 | 38,974 | -0.04(-0.45%) |
Jan 30, 2023 | 9.000 | 9.002 | 8.970 | 8.970 | 7,641 | -0.16(-1.75%) |
Jan 27, 2023 | 9.135 | 9.140 | 9.130 | 9.130 | 4,023 | +0.02(+0.22%) |
Jan 26, 2023 | 9.210 | 9.210 | 9.090 | 9.110 | 10,892 | -0.01(-0.11%) |
Jan 25, 2023 | 9.100 | 9.140 | 9.100 | 9.120 | 11,534 | +0.01(+0.11%) |
Jan 24, 2023 | 9.100 | 9.120 | 9.090 | 9.110 | 13,989 | +0.01(+0.11%) |
Jan 23, 2023 | 9.115 | 9.123 | 9.060 | 9.100 | 4,745 | +0.05(+0.55%) |
Jan 20, 2023 | 9.000 | 9.070 | 9.000 | 9.050 | 5,914 | +0.10(+1.06%) |
Jan 19, 2023 | 8.930 | 8.970 | 8.930 | 8.955 | 16,873 | +0.02(+0.17%) |
Jan 18, 2023 | 9.000 | 9.000 | 8.940 | 8.940 | 8,666 | +0.03(+0.28%) |
Jan 17, 2023 | 8.911 | 8.930 | 8.890 | 8.915 | 28,090 | +0.04(+0.51%) |
Jan 13, 2023 | 8.845 | 8.870 | 8.830 | 8.870 | 27,222 | +0.04(+0.51%) |
Jan 12, 2023 | 8.830 | 8.840 | 8.810 | 8.825 | 28,873 | +0.02(+0.25%) |
Jan 11, 2023 | 8.810 | 8.815 | 8.800 | 8.803 | 24,942 | +0.02(+0.24%) |
Jan 10, 2023 | 8.490 | 9.070 | 8.490 | 8.782 | 32,245 | +0.04(+0.48%) |
Jan 09, 2023 | 8.820 | 8.850 | 8.740 | 8.740 | 26,352 | -0.10(-1.13%) |
Jan 06, 2023 | 8.742 | 8.870 | 8.710 | 8.840 | 43,428 | +0.16(+1.84%) |
Jan 05, 2023 | 8.710 | 8.710 | 8.680 | 8.680 | 33,628 | -0.03(-0.34%) |
Jan 04, 2023 | 8.652 | 8.730 | 8.640 | 8.710 | 173,390 | +0.17(+1.99%) |
Jan 03, 2023 | 8.560 | 8.560 | 8.500 | 8.540 | 26,986 | +0.09(+1.07%) |
Dec 30, 2022 | 8.530 | 8.600 | 8.450 | 8.450 | 51,996 | -0.08(-0.94%) |
Dec 29, 2022 | 8.465 | 8.590 | 8.450 | 8.530 | 21,675 | +0.02(+0.24%) |
Dec 28, 2022 | 8.500 | 8.520 | 8.450 | 8.510 | 24,349 | +0.17(+2.04%) |
Dec 27, 2022 | 8.050 | 8.490 | 8.050 | 8.340 | 17,817 | +0.10(+1.21%) |
Dec 23, 2022 | 8.385 | 8.435 | 8.240 | 8.240 | 18,764 | -0.02(-0.24%) |
Dec 22, 2022 | 8.340 | 8.350 | 8.240 | 8.260 | 28,346 | -0.05(-0.60%) |
Dec 21, 2022 | 8.270 | 8.360 | 8.270 | 8.310 | 36,000 | -0.01(-0.12%) |
Dec 20, 2022 | 8.430 | 8.470 | 8.070 | 8.320 | 66,391 | +0.10(+1.22%) |
Dec 19, 2022 | 8.260 | 8.325 | 8.210 | 8.220 | 42,930 | -0.04(-0.48%) |
Dec 16, 2022 | 8.320 | 8.320 | 8.260 | 8.260 | 23,649 | -0.03(-0.30%) |
Dec 15, 2022 | 8.360 | 8.370 | 8.270 | 8.285 | 42,677 | +0.02(+0.18%) |
Dec 14, 2022 | 8.270 | 8.310 | 8.260 | 8.270 | 24,946 | +0.01(+0.18%) |
Dec 13, 2022 | 8.360 | 8.360 | 8.240 | 8.255 | 16,984 | +0.02(+0.18%) |
Dec 12, 2022 | 8.240 | 8.260 | 8.220 | 8.240 | 26,524 | -0.07(-0.90%) |
Dec 09, 2022 | 8.250 | 8.335 | 8.240 | 8.315 | 16,286 | +0.09(+1.16%) |
Dec 08, 2022 | 8.210 | 8.290 | 8.200 | 8.220 | 45,125 | +0.15(+1.86%) |
Dec 07, 2022 | 8.110 | 8.120 | 8.070 | 8.070 | 42,844 | -0.12(-1.47%) |
Dec 06, 2022 | 8.210 | 8.240 | 8.165 | 8.190 | 41,040 | +0.12(+1.49%) |
Dec 05, 2022 | 8.120 | 8.140 | 8.070 | 8.070 | 31,115 | -0.07(-0.86%) |
Dec 02, 2022 | 8.030 | 8.160 | 8.030 | 8.140 | 49,514 | -0.07(-0.85%) |