Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.460 | 9.590 | 9.450 | 9.590 | 136,180 | +0.09(+0.95%) |
Feb 27, 2023 | 9.530 | 9.600 | 9.360 | 9.500 | 106,848 | -0.01(-0.11%) |
Feb 24, 2023 | 9.320 | 9.510 | 9.156 | 9.510 | 20,486 | +0.14(+1.49%) |
Feb 23, 2023 | 9.280 | 9.390 | 9.230 | 9.370 | 7,945 | +0.07(+0.75%) |
Feb 22, 2023 | 9.240 | 9.300 | 9.030 | 9.300 | 48,834 | +0.08(+0.87%) |
Feb 21, 2023 | 9.290 | 9.320 | 9.150 | 9.220 | 55,272 | -0.13(-1.39%) |
Feb 17, 2023 | 9.440 | 9.500 | 9.110 | 9.350 | 39,419 | -0.09(-0.95%) |
Feb 16, 2023 | 9.230 | 9.440 | 9.072 | 9.440 | 39,240 | +0.11(+1.18%) |
Feb 15, 2023 | 9.530 | 9.530 | 9.240 | 9.330 | 37,919 | -0.15(-1.58%) |
Feb 14, 2023 | 9.370 | 9.580 | 9.359 | 9.480 | 51,133 | +0.10(+1.07%) |
Feb 13, 2023 | 9.360 | 9.558 | 9.360 | 9.380 | 19,482 | +0.02(+0.21%) |
Feb 10, 2023 | 9.360 | 9.508 | 9.340 | 9.360 | 14,501 | -0.02(-0.21%) |
Feb 09, 2023 | 9.290 | 9.450 | 9.290 | 9.380 | 32,200 | +0.02(+0.21%) |
Feb 08, 2023 | 9.200 | 9.700 | 9.000 | 9.360 | 302,430 | +0.14(+1.52%) |
Feb 07, 2023 | 9.250 | 9.255 | 9.070 | 9.220 | 109,924 | -0.06(-0.65%) |
Feb 06, 2023 | 9.240 | 9.480 | 9.127 | 9.280 | 35,124 | -0.04(-0.43%) |
Feb 03, 2023 | 9.280 | 9.430 | 9.109 | 9.320 | 57,423 | -0.06(-0.64%) |
Feb 02, 2023 | 9.100 | 9.560 | 9.070 | 9.380 | 82,314 | +0.14(+1.52%) |
Feb 01, 2023 | 9.210 | 9.390 | 9.210 | 9.240 | 47,079 | -0.19(-2.01%) |
Jan 31, 2023 | 9.330 | 9.470 | 9.190 | 9.430 | 52,351 | +0.05(+0.53%) |
Jan 30, 2023 | 9.600 | 9.710 | 9.320 | 9.380 | 75,161 | -0.36(-3.70%) |
Jan 27, 2023 | 9.870 | 10.00 | 9.680 | 9.740 | 50,756 | -0.12(-1.22%) |
Jan 26, 2023 | 10.00 | 10.00 | 9.810 | 9.860 | 35,977 | -0.14(-1.40%) |
Jan 25, 2023 | 9.950 | 10.05 | 9.800 | 10.00 | 47,039 | +0.03(+0.30%) |
Jan 24, 2023 | 9.960 | 10.03 | 9.860 | 9.970 | 47,191 | +0.02(+0.20%) |
Jan 23, 2023 | 9.970 | 10.00 | 9.885 | 9.950 | 80,875 | +0.08(+0.81%) |
Jan 20, 2023 | 9.790 | 9.959 | 9.760 | 9.870 | 88,553 | +0.17(+1.75%) |
Jan 19, 2023 | 9.770 | 9.920 | 9.645 | 9.700 | 81,194 | -0.18(-1.82%) |
Jan 18, 2023 | 9.900 | 9.965 | 9.730 | 9.880 | 42,181 | +0.00(+0.00%) |
Jan 17, 2023 | 9.920 | 10.00 | 9.780 | 9.880 | 142,128 | +0.13(+1.33%) |
Jan 13, 2023 | 9.650 | 9.750 | 9.520 | 9.750 | 56,864 | +0.10(+1.04%) |
Jan 12, 2023 | 9.200 | 9.660 | 9.170 | 9.650 | 59,340 | +0.49(+5.35%) |
Jan 11, 2023 | 9.100 | 9.290 | 9.010 | 9.160 | 788,205 | +0.08(+0.88%) |
Jan 10, 2023 | 9.400 | 9.400 | 9.010 | 9.080 | 34,085 | -0.26(-2.78%) |
Jan 09, 2023 | 9.220 | 9.440 | 9.170 | 9.340 | 62,673 | +0.19(+2.08%) |
Jan 06, 2023 | 8.920 | 9.480 | 8.880 | 9.150 | 63,159 | +0.25(+2.81%) |
Jan 05, 2023 | 8.680 | 8.900 | 8.670 | 8.900 | 31,737 | +0.25(+2.89%) |
Jan 04, 2023 | 8.730 | 8.740 | 8.460 | 8.650 | 48,048 | -0.08(-0.92%) |
Jan 03, 2023 | 8.730 | 8.890 | 8.600 | 8.730 | 90,522 | +0.00(+0.00%) |
Dec 30, 2022 | 8.570 | 8.800 | 8.570 | 8.730 | 32,998 | +0.14(+1.63%) |
Dec 29, 2022 | 8.550 | 8.790 | 8.550 | 8.590 | 73,273 | +0.02(+0.23%) |
Dec 28, 2022 | 8.300 | 8.730 | 8.300 | 8.570 | 42,078 | +0.22(+2.63%) |
Dec 27, 2022 | 8.270 | 8.499 | 8.168 | 8.350 | 55,172 | +0.13(+1.58%) |
Dec 23, 2022 | 7.940 | 8.220 | 7.890 | 8.220 | 54,735 | +0.33(+4.18%) |
Dec 22, 2022 | 7.900 | 7.995 | 7.750 | 7.890 | 59,639 | -0.11(-1.38%) |
Dec 21, 2022 | 8.000 | 8.010 | 7.870 | 8.000 | 46,025 | +0.15(+1.91%) |
Dec 20, 2022 | 7.890 | 8.050 | 7.750 | 7.850 | 49,215 | -0.07(-0.88%) |
Dec 19, 2022 | 7.820 | 8.170 | 7.750 | 7.920 | 65,221 | -0.01(-0.13%) |
Dec 16, 2022 | 8.000 | 8.090 | 7.760 | 7.930 | 121,791 | -0.14(-1.73%) |
Dec 15, 2022 | 8.130 | 8.290 | 8.000 | 8.070 | 63,723 | -0.19(-2.30%) |
Dec 14, 2022 | 8.230 | 8.330 | 8.140 | 8.260 | 28,562 | -0.03(-0.36%) |
Dec 13, 2022 | 8.470 | 8.470 | 8.200 | 8.290 | 39,090 | -0.09(-1.07%) |
Dec 12, 2022 | 8.480 | 8.500 | 8.360 | 8.380 | 22,705 | -0.08(-0.95%) |
Dec 09, 2022 | 8.520 | 8.665 | 8.460 | 8.460 | 43,597 | -0.06(-0.70%) |
Dec 08, 2022 | 8.500 | 8.800 | 8.500 | 8.520 | 37,854 | -0.04(-0.47%) |
Dec 07, 2022 | 8.720 | 8.730 | 8.450 | 8.560 | 42,056 | -0.11(-1.27%) |
Dec 06, 2022 | 8.870 | 8.940 | 8.620 | 8.670 | 34,718 | -0.18(-2.03%) |
Dec 05, 2022 | 8.890 | 8.957 | 8.780 | 8.850 | 22,334 | -0.01(-0.11%) |
Dec 02, 2022 | 8.730 | 8.935 | 8.631 | 8.860 | 58,629 | +0.13(+1.49%) |