Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.480 | 8.720 | 8.415 | 8.510 | 130,992 | +0.03(+0.35%) |
Feb 27, 2023 | 8.700 | 8.810 | 8.470 | 8.480 | 110,476 | -0.13(-1.51%) |
Feb 24, 2023 | 9.140 | 9.340 | 8.595 | 8.610 | 167,411 | -0.74(-7.91%) |
Feb 23, 2023 | 9.500 | 9.660 | 9.310 | 9.350 | 132,757 | -0.04(-0.43%) |
Feb 22, 2023 | 9.450 | 9.500 | 9.135 | 9.390 | 178,477 | -0.01(-0.11%) |
Feb 21, 2023 | 9.470 | 9.660 | 9.250 | 9.400 | 134,692 | -0.18(-1.88%) |
Feb 17, 2023 | 10.10 | 10.16 | 9.300 | 9.580 | 308,447 | -0.61(-5.99%) |
Feb 16, 2023 | 10.17 | 10.42 | 10.10 | 10.19 | 237,015 | -0.16(-1.55%) |
Feb 15, 2023 | 10.33 | 10.46 | 10.10 | 10.35 | 131,027 | -0.03(-0.29%) |
Feb 14, 2023 | 9.820 | 10.44 | 9.724 | 10.38 | 310,874 | +0.47(+4.74%) |
Feb 13, 2023 | 9.620 | 10.03 | 9.561 | 9.910 | 277,763 | +0.31(+3.23%) |
Feb 10, 2023 | 9.480 | 9.680 | 9.280 | 9.600 | 224,001 | +0.02(+0.21%) |
Feb 09, 2023 | 9.870 | 9.870 | 9.470 | 9.580 | 206,881 | -0.19(-1.94%) |
Feb 08, 2023 | 9.850 | 10.01 | 9.680 | 9.770 | 121,644 | -0.20(-2.01%) |
Feb 07, 2023 | 9.860 | 9.980 | 9.470 | 9.970 | 270,141 | +0.06(+0.61%) |
Feb 06, 2023 | 9.700 | 10.03 | 9.700 | 9.910 | 173,944 | +0.14(+1.43%) |
Feb 03, 2023 | 8.880 | 10.07 | 8.880 | 9.770 | 534,065 | +0.75(+8.31%) |
Feb 02, 2023 | 9.180 | 9.270 | 8.821 | 9.020 | 332,981 | +0.10(+1.12%) |
Feb 01, 2023 | 8.970 | 9.200 | 8.620 | 8.920 | 311,250 | -0.02(-0.22%) |
Jan 31, 2023 | 8.780 | 9.000 | 8.690 | 8.940 | 197,883 | +0.23(+2.64%) |
Jan 30, 2023 | 8.800 | 9.030 | 8.675 | 8.710 | 125,027 | -0.26(-2.90%) |
Jan 27, 2023 | 8.730 | 9.180 | 8.640 | 8.970 | 238,087 | +0.24(+2.75%) |
Jan 26, 2023 | 8.770 | 8.928 | 8.540 | 8.730 | 98,597 | +0.09(+1.04%) |
Jan 25, 2023 | 8.350 | 8.660 | 8.285 | 8.640 | 131,572 | +0.13(+1.53%) |
Jan 24, 2023 | 8.730 | 8.830 | 8.480 | 8.510 | 176,375 | -0.34(-3.84%) |
Jan 23, 2023 | 8.550 | 9.570 | 8.540 | 8.850 | 688,983 | +0.29(+3.39%) |
Jan 20, 2023 | 8.130 | 8.630 | 8.070 | 8.560 | 352,890 | +0.55(+6.93%) |
Jan 19, 2023 | 8.040 | 8.260 | 7.870 | 8.005 | 206,437 | -0.17(-2.14%) |
Jan 18, 2023 | 8.880 | 8.951 | 8.180 | 8.180 | 305,333 | -0.62(-7.05%) |
Jan 17, 2023 | 8.900 | 8.960 | 8.590 | 8.800 | 270,957 | -0.07(-0.79%) |
Jan 13, 2023 | 8.460 | 9.025 | 8.460 | 8.870 | 380,422 | +0.28(+3.32%) |
Jan 12, 2023 | 8.300 | 8.660 | 8.200 | 8.585 | 264,471 | +0.34(+4.06%) |
Jan 11, 2023 | 8.080 | 8.430 | 8.030 | 8.250 | 429,641 | +0.23(+2.87%) |
Jan 10, 2023 | 7.240 | 8.080 | 7.240 | 8.020 | 548,712 | +0.73(+10.01%) |
Jan 09, 2023 | 6.510 | 7.460 | 6.490 | 7.290 | 481,987 | +0.93(+14.62%) |
Jan 06, 2023 | 6.250 | 6.510 | 6.240 | 6.360 | 121,057 | +0.19(+3.08%) |
Jan 05, 2023 | 6.180 | 6.235 | 5.970 | 6.170 | 183,754 | -0.10(-1.59%) |
Jan 04, 2023 | 5.830 | 6.290 | 5.686 | 6.270 | 229,644 | +0.46(+7.92%) |
Jan 03, 2023 | 5.680 | 5.854 | 5.615 | 5.810 | 228,926 | +0.23(+4.12%) |
Dec 30, 2022 | 5.580 | 5.670 | 5.460 | 5.580 | 162,699 | -0.02(-0.36%) |
Dec 29, 2022 | 5.490 | 5.605 | 5.440 | 5.600 | 208,660 | +0.21(+3.90%) |
Dec 28, 2022 | 5.470 | 5.600 | 5.350 | 5.390 | 248,249 | -0.11(-2.00%) |
Dec 27, 2022 | 5.660 | 5.790 | 5.400 | 5.500 | 478,843 | -0.20(-3.51%) |
Dec 23, 2022 | 5.840 | 5.840 | 5.560 | 5.700 | 355,596 | -0.17(-2.90%) |
Dec 22, 2022 | 6.020 | 6.065 | 5.580 | 5.870 | 615,648 | -0.23(-3.77%) |
Dec 21, 2022 | 6.500 | 6.550 | 5.630 | 6.100 | 748,070 | -0.53(-7.99%) |
Dec 20, 2022 | 6.750 | 6.890 | 6.605 | 6.630 | 120,971 | -0.17(-2.50%) |
Dec 19, 2022 | 7.370 | 7.370 | 6.650 | 6.800 | 201,253 | -0.62(-8.36%) |
Dec 16, 2022 | 7.230 | 7.470 | 7.135 | 7.420 | 196,764 | +0.15(+2.06%) |
Dec 15, 2022 | 7.360 | 7.360 | 7.170 | 7.270 | 157,122 | -0.23(-3.07%) |
Dec 14, 2022 | 7.530 | 7.870 | 7.490 | 7.500 | 227,340 | -0.02(-0.27%) |
Dec 13, 2022 | 7.800 | 7.800 | 7.395 | 7.520 | 176,460 | +0.07(+0.94%) |
Dec 12, 2022 | 7.260 | 7.470 | 7.050 | 7.450 | 109,806 | +0.16(+2.19%) |
Dec 09, 2022 | 7.270 | 7.400 | 7.210 | 7.290 | 67,937 | -0.03(-0.41%) |
Dec 08, 2022 | 7.170 | 7.412 | 7.100 | 7.320 | 105,910 | +0.14(+1.95%) |
Dec 07, 2022 | 7.340 | 7.340 | 7.010 | 7.180 | 289,166 | -0.08(-1.10%) |
Dec 06, 2022 | 7.660 | 7.680 | 7.230 | 7.260 | 162,675 | -0.43(-5.59%) |
Dec 05, 2022 | 8.170 | 8.170 | 7.670 | 7.690 | 140,270 | -0.55(-6.67%) |
Dec 02, 2022 | 8.180 | 8.270 | 7.912 | 8.240 | 171,330 | +0.00(+0.00%) |