Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.290 | 8.402 | 8.201 | 8.201 | 2,052,330 | -0.09(-1.08%) |
Feb 27, 2023 | 8.407 | 8.434 | 8.263 | 8.290 | 864,677 | -0.01(-0.11%) |
Feb 24, 2023 | 8.344 | 8.371 | 8.209 | 8.299 | 1,214,130 | -0.19(-2.22%) |
Feb 23, 2023 | 8.523 | 8.619 | 8.402 | 8.487 | 723,639 | +0.00(+0.00%) |
Feb 22, 2023 | 8.619 | 8.689 | 8.452 | 8.487 | 1,065,967 | -0.12(-1.43%) |
Feb 21, 2023 | 8.768 | 8.790 | 8.532 | 8.610 | 893,571 | -0.19(-2.19%) |
Feb 17, 2023 | 9.005 | 9.040 | 8.777 | 8.803 | 855,350 | -0.19(-2.14%) |
Feb 16, 2023 | 9.022 | 9.084 | 8.930 | 8.996 | 1,170,268 | -0.14(-1.54%) |
Feb 15, 2023 | 9.119 | 9.184 | 9.018 | 9.136 | 1,203,219 | -0.06(-0.67%) |
Feb 14, 2023 | 9.171 | 9.259 | 9.075 | 9.198 | 1,356,610 | -0.05(-0.57%) |
Feb 13, 2023 | 9.154 | 9.347 | 9.110 | 9.250 | 1,025,812 | +0.13(+1.44%) |
Feb 10, 2023 | 8.934 | 9.189 | 8.895 | 9.119 | 1,372,300 | +0.20(+2.26%) |
Feb 09, 2023 | 9.566 | 9.969 | 8.829 | 8.917 | 1,731,506 | -0.22(-2.40%) |
Feb 08, 2023 | 9.127 | 9.233 | 9.070 | 9.136 | 1,261,884 | -0.04(-0.38%) |
Feb 07, 2023 | 9.057 | 9.364 | 8.961 | 9.171 | 1,331,368 | +0.04(+0.38%) |
Feb 06, 2023 | 9.241 | 9.259 | 8.996 | 9.136 | 1,427,602 | -0.24(-2.53%) |
Feb 03, 2023 | 9.531 | 9.592 | 9.290 | 9.373 | 758,898 | -0.29(-2.99%) |
Feb 02, 2023 | 9.320 | 9.693 | 9.320 | 9.662 | 1,243,135 | +0.47(+5.15%) |
Feb 01, 2023 | 9.206 | 9.285 | 8.908 | 9.189 | 1,011,330 | -0.11(-1.13%) |
Jan 31, 2023 | 8.987 | 9.294 | 8.962 | 9.294 | 1,236,068 | +0.30(+3.31%) |
Jan 30, 2023 | 9.127 | 9.162 | 8.996 | 8.996 | 1,050,459 | -0.22(-2.38%) |
Jan 27, 2023 | 8.926 | 9.259 | 8.899 | 9.215 | 1,043,966 | +0.29(+3.24%) |
Jan 26, 2023 | 8.978 | 9.031 | 8.856 | 8.926 | 1,447,211 | -0.03(-0.29%) |
Jan 25, 2023 | 8.698 | 8.961 | 8.606 | 8.952 | 1,519,007 | +0.24(+2.72%) |
Jan 24, 2023 | 8.926 | 8.934 | 8.698 | 8.715 | 941,777 | -0.16(-1.78%) |
Jan 23, 2023 | 8.715 | 8.974 | 8.623 | 8.873 | 797,134 | +0.16(+1.81%) |
Jan 20, 2023 | 8.654 | 8.715 | 8.465 | 8.715 | 773,518 | +0.10(+1.12%) |
Jan 19, 2023 | 8.610 | 8.764 | 8.549 | 8.619 | 1,800,610 | -0.07(-0.81%) |
Jan 18, 2023 | 8.829 | 8.908 | 8.579 | 8.689 | 1,074,743 | -0.17(-1.88%) |
Jan 17, 2023 | 8.820 | 8.882 | 8.737 | 8.856 | 838,390 | +0.10(+1.10%) |
Jan 13, 2023 | 8.689 | 8.785 | 8.601 | 8.759 | 761,303 | -0.02(-0.20%) |
Jan 12, 2023 | 8.470 | 8.785 | 8.365 | 8.777 | 1,473,370 | +0.39(+4.60%) |
Jan 11, 2023 | 8.198 | 8.400 | 8.194 | 8.391 | 977,652 | +0.26(+3.24%) |
Jan 10, 2023 | 8.023 | 8.141 | 7.961 | 8.128 | 1,057,988 | +0.10(+1.20%) |
Jan 09, 2023 | 8.093 | 8.216 | 7.944 | 8.031 | 1,278,860 | -0.11(-1.40%) |
Jan 06, 2023 | 7.952 | 8.224 | 7.952 | 8.145 | 1,074,513 | +0.14(+1.75%) |
Jan 05, 2023 | 8.233 | 8.233 | 7.979 | 8.005 | 997,473 | -0.28(-3.39%) |
Jan 04, 2023 | 8.312 | 8.430 | 8.207 | 8.286 | 1,066,334 | +0.07(+0.85%) |
Jan 03, 2023 | 8.154 | 8.286 | 8.066 | 8.216 | 1,164,758 | +0.18(+2.18%) |
Dec 30, 2022 | 7.988 | 8.093 | 7.952 | 8.040 | 974,947 | -0.04(-0.54%) |
Dec 29, 2022 | 7.970 | 8.141 | 7.900 | 8.084 | 693,128 | +0.19(+2.44%) |
Dec 28, 2022 | 8.163 | 8.189 | 7.891 | 7.891 | 933,860 | -0.28(-3.43%) |
Dec 27, 2022 | 8.031 | 8.176 | 7.926 | 8.172 | 948,536 | +0.19(+2.42%) |
Dec 23, 2022 | 7.935 | 8.040 | 7.874 | 7.979 | 835,912 | +0.02(+0.22%) |
Dec 22, 2022 | 7.803 | 7.961 | 7.672 | 7.961 | 2,408,405 | +0.11(+1.34%) |
Dec 21, 2022 | 7.812 | 7.970 | 7.812 | 7.856 | 843,538 | +0.14(+1.82%) |
Dec 20, 2022 | 7.698 | 7.808 | 7.646 | 7.716 | 991,485 | -0.03(-0.34%) |
Dec 19, 2022 | 7.777 | 7.821 | 7.672 | 7.742 | 963,746 | -0.04(-0.56%) |
Dec 16, 2022 | 8.005 | 8.014 | 7.646 | 7.786 | 2,877,136 | -0.35(-4.31%) |
Dec 15, 2022 | 8.172 | 8.273 | 8.119 | 8.137 | 3,094,961 | -0.11(-1.28%) |
Dec 14, 2022 | 8.172 | 8.461 | 8.172 | 8.242 | 2,251,534 | +0.04(+0.53%) |
Dec 13, 2022 | 8.452 | 8.505 | 8.141 | 8.198 | 2,953,520 | +0.06(+0.75%) |
Dec 12, 2022 | 8.119 | 8.172 | 7.948 | 8.137 | 1,311,274 | +0.04(+0.54%) |
Dec 09, 2022 | 7.970 | 8.145 | 7.935 | 8.093 | 859,570 | +0.04(+0.54%) |
Dec 08, 2022 | 7.970 | 8.106 | 7.957 | 8.049 | 1,441,404 | +0.12(+1.55%) |
Dec 07, 2022 | 7.944 | 8.045 | 7.768 | 7.926 | 4,000,881 | -0.04(-0.55%) |
Dec 06, 2022 | 8.294 | 8.299 | 7.935 | 7.970 | 1,935,910 | -0.34(-4.11%) |
Dec 05, 2022 | 8.759 | 8.768 | 8.312 | 8.312 | 1,334,834 | -0.56(-6.32%) |
Dec 02, 2022 | 8.847 | 8.921 | 8.781 | 8.873 | 928,100 | -0.08(-0.88%) |