Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.190 | 8.427 | 8.140 | 8.300 | 714,510 | +0.06(+0.73%) |
Feb 27, 2023 | 8.230 | 8.420 | 8.150 | 8.240 | 580,199 | +0.06(+0.73%) |
Feb 24, 2023 | 8.510 | 8.990 | 8.120 | 8.180 | 1,549,391 | -0.56(-6.41%) |
Feb 23, 2023 | 8.920 | 9.150 | 8.600 | 8.740 | 972,577 | -0.18(-2.02%) |
Feb 22, 2023 | 9.110 | 9.220 | 8.790 | 8.920 | 889,220 | -0.08(-0.89%) |
Feb 21, 2023 | 9.550 | 9.550 | 8.960 | 9.000 | 1,122,815 | -0.66(-6.83%) |
Feb 17, 2023 | 9.440 | 9.751 | 9.300 | 9.660 | 922,986 | +0.25(+2.66%) |
Feb 16, 2023 | 9.470 | 9.920 | 9.370 | 9.410 | 1,161,046 | -0.24(-2.49%) |
Feb 15, 2023 | 9.840 | 9.870 | 9.254 | 9.650 | 1,469,991 | -0.34(-3.40%) |
Feb 14, 2023 | 9.800 | 10.12 | 9.700 | 9.990 | 855,912 | +0.08(+0.81%) |
Feb 13, 2023 | 10.50 | 10.50 | 9.680 | 9.910 | 1,931,098 | -0.49(-4.71%) |
Feb 10, 2023 | 9.320 | 10.65 | 9.210 | 10.40 | 3,091,097 | +1.07(+11.47%) |
Feb 09, 2023 | 9.200 | 9.630 | 9.174 | 9.330 | 1,062,573 | +0.17(+1.86%) |
Feb 08, 2023 | 9.451 | 9.490 | 9.010 | 9.160 | 1,890,805 | -0.23(-2.45%) |
Feb 07, 2023 | 9.090 | 9.400 | 8.960 | 9.390 | 895,691 | +0.30(+3.30%) |
Feb 06, 2023 | 9.300 | 9.370 | 9.020 | 9.090 | 675,818 | -0.18(-1.94%) |
Feb 03, 2023 | 9.000 | 9.360 | 8.951 | 9.270 | 1,115,169 | +0.17(+1.87%) |
Feb 02, 2023 | 8.640 | 9.095 | 8.460 | 9.100 | 1,153,355 | +0.51(+5.94%) |
Feb 01, 2023 | 8.650 | 8.780 | 8.370 | 8.590 | 1,060,750 | -0.07(-0.81%) |
Jan 31, 2023 | 8.460 | 8.680 | 8.430 | 8.660 | 770,207 | +0.24(+2.85%) |
Jan 30, 2023 | 8.760 | 8.840 | 8.284 | 8.420 | 715,943 | -0.35(-3.99%) |
Jan 27, 2023 | 8.620 | 8.890 | 8.600 | 8.770 | 631,282 | +0.06(+0.69%) |
Jan 26, 2023 | 9.190 | 9.200 | 8.620 | 8.710 | 946,943 | -0.34(-3.76%) |
Jan 25, 2023 | 9.080 | 9.165 | 8.850 | 9.050 | 605,923 | -0.05(-0.55%) |
Jan 24, 2023 | 8.870 | 9.120 | 8.770 | 9.100 | 649,101 | +0.18(+2.02%) |
Jan 23, 2023 | 9.010 | 9.109 | 8.690 | 8.920 | 891,567 | -0.12(-1.33%) |
Jan 20, 2023 | 8.990 | 9.180 | 8.800 | 9.040 | 764,684 | +0.15(+1.74%) |
Jan 19, 2023 | 9.020 | 9.180 | 8.850 | 8.885 | 953,283 | -0.13(-1.50%) |
Jan 18, 2023 | 10.49 | 10.49 | 8.880 | 9.020 | 3,535,664 | -1.44(-13.77%) |
Jan 17, 2023 | 10.30 | 10.54 | 10.06 | 10.46 | 1,139,241 | +0.16(+1.55%) |
Jan 13, 2023 | 9.570 | 10.52 | 9.470 | 10.30 | 1,566,086 | +0.67(+6.96%) |
Jan 12, 2023 | 8.940 | 9.660 | 8.760 | 9.630 | 780,560 | +0.66(+7.36%) |
Jan 11, 2023 | 8.930 | 9.150 | 8.700 | 8.970 | 687,658 | +0.04(+0.45%) |
Jan 10, 2023 | 8.600 | 8.950 | 8.430 | 8.930 | 694,462 | +0.30(+3.54%) |
Jan 09, 2023 | 9.170 | 9.205 | 8.610 | 8.625 | 951,509 | -0.47(-5.22%) |
Jan 06, 2023 | 8.980 | 9.320 | 8.780 | 9.100 | 1,150,538 | +0.22(+2.48%) |
Jan 05, 2023 | 9.390 | 9.495 | 8.840 | 8.880 | 1,254,874 | -0.63(-6.62%) |
Jan 04, 2023 | 9.700 | 9.910 | 9.362 | 9.510 | 916,546 | -0.16(-1.65%) |
Jan 03, 2023 | 10.66 | 10.88 | 9.650 | 9.670 | 1,534,516 | -0.90(-8.51%) |
Dec 30, 2022 | 10.27 | 10.62 | 10.02 | 10.57 | 1,385,151 | +0.17(+1.63%) |
Dec 29, 2022 | 9.640 | 10.49 | 9.560 | 10.40 | 1,708,077 | +0.85(+8.90%) |
Dec 28, 2022 | 9.700 | 9.905 | 9.470 | 9.550 | 841,103 | -0.24(-2.45%) |
Dec 27, 2022 | 9.600 | 10.01 | 9.595 | 9.790 | 1,023,644 | +0.17(+1.77%) |
Dec 23, 2022 | 9.990 | 10.01 | 9.600 | 9.620 | 951,398 | -0.33(-3.32%) |
Dec 22, 2022 | 9.620 | 10.04 | 9.581 | 9.950 | 1,215,264 | +0.28(+2.90%) |
Dec 21, 2022 | 9.320 | 9.745 | 9.108 | 9.670 | 831,722 | +0.42(+4.54%) |
Dec 20, 2022 | 8.790 | 9.280 | 8.730 | 9.250 | 816,404 | +0.39(+4.40%) |
Dec 19, 2022 | 9.290 | 9.350 | 8.790 | 8.860 | 1,208,582 | -0.42(-4.53%) |
Dec 16, 2022 | 9.220 | 9.500 | 9.070 | 9.280 | 2,285,710 | -0.02(-0.22%) |
Dec 15, 2022 | 9.600 | 9.820 | 9.203 | 9.300 | 1,473,243 | -0.43(-4.42%) |
Dec 14, 2022 | 9.650 | 10.14 | 9.490 | 9.730 | 1,513,506 | +0.10(+1.04%) |
Dec 13, 2022 | 9.230 | 9.720 | 9.170 | 9.630 | 1,563,053 | +0.50(+5.48%) |
Dec 12, 2022 | 8.810 | 9.220 | 8.720 | 9.130 | 966,422 | +0.31(+3.51%) |
Dec 09, 2022 | 9.000 | 9.150 | 8.820 | 8.820 | 630,773 | -0.22(-2.43%) |
Dec 08, 2022 | 9.180 | 9.290 | 8.990 | 9.040 | 742,383 | -0.09(-0.99%) |
Dec 07, 2022 | 8.950 | 9.140 | 8.820 | 9.130 | 778,720 | +0.20(+2.24%) |
Dec 06, 2022 | 8.920 | 9.190 | 8.730 | 8.930 | 820,177 | -0.01(-0.11%) |
Dec 05, 2022 | 9.420 | 9.440 | 8.840 | 8.940 | 964,466 | -0.47(-4.99%) |
Dec 02, 2022 | 9.150 | 9.530 | 8.934 | 9.410 | 1,210,015 | +0.11(+1.18%) |