Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.770 | 9.910 | 9.770 | 9.810 | 1,358 | -0.07(-0.71%) |
Feb 27, 2023 | 9.865 | 9.880 | 9.830 | 9.880 | 4,662 | +0.38(+4.00%) |
Feb 24, 2023 | 9.540 | 9.580 | 9.500 | 9.500 | 3,373 | +0.21(+2.32%) |
Feb 23, 2023 | 9.170 | 9.320 | 9.170 | 9.285 | 4,168 | +0.10(+1.03%) |
Feb 22, 2023 | 9.190 | 9.370 | 9.190 | 9.190 | 4,083 | -0.16(-1.71%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.350 | 62,235 | -0.03(-0.32%) |
Feb 17, 2023 | 9.400 | 9.428 | 9.380 | 9.380 | 5,656 | +0.17(+1.85%) |
Feb 16, 2023 | 9.200 | 9.262 | 9.150 | 9.210 | 3,720 | -0.09(-0.97%) |
Feb 15, 2023 | 9.252 | 9.300 | 9.240 | 9.300 | 3,032 | +0.14(+1.53%) |
Feb 14, 2023 | 9.178 | 9.217 | 9.125 | 9.160 | 2,132 | -0.09(-0.97%) |
Feb 13, 2023 | 9.250 | 9.250 | 9.160 | 9.250 | 5,134 | -0.30(-3.14%) |
Feb 10, 2023 | 9.650 | 9.650 | 9.480 | 9.550 | 2,602 | -0.02(-0.26%) |
Feb 09, 2023 | 9.500 | 9.920 | 9.460 | 9.575 | 5,350 | +0.09(+0.95%) |
Feb 08, 2023 | 9.512 | 9.570 | 9.410 | 9.485 | 8,991 | +0.00(+0.05%) |
Feb 07, 2023 | 9.330 | 9.540 | 9.330 | 9.480 | 4,731 | +0.12(+1.28%) |
Feb 06, 2023 | 9.520 | 9.520 | 9.360 | 9.360 | 3,037 | -0.18(-1.84%) |
Feb 03, 2023 | 9.580 | 9.610 | 9.500 | 9.535 | 4,111 | -0.15(-1.60%) |
Feb 02, 2023 | 9.900 | 9.900 | 9.690 | 9.690 | 2,222 | -0.03(-0.31%) |
Feb 01, 2023 | 9.790 | 9.790 | 9.610 | 9.720 | 1,936 | -0.11(-1.12%) |
Jan 31, 2023 | 9.850 | 9.850 | 9.690 | 9.830 | 17,314 | +0.16(+1.65%) |
Jan 30, 2023 | 9.660 | 9.750 | 9.610 | 9.670 | 20,737 | -0.01(-0.05%) |
Jan 27, 2023 | 9.740 | 9.750 | 9.620 | 9.675 | 24,375 | -0.06(-0.67%) |
Jan 26, 2023 | 9.755 | 9.810 | 9.690 | 9.740 | 6,891 | +0.08(+0.83%) |
Jan 25, 2023 | 9.645 | 9.700 | 9.590 | 9.660 | 5,561 | +0.04(+0.42%) |
Jan 24, 2023 | 9.460 | 9.620 | 9.460 | 9.620 | 4,393 | +0.09(+0.94%) |
Jan 23, 2023 | 9.500 | 9.580 | 9.460 | 9.530 | 24,511 | -0.02(-0.16%) |
Jan 20, 2023 | 9.440 | 9.560 | 9.380 | 9.545 | 22,471 | +0.09(+0.95%) |
Jan 19, 2023 | 9.360 | 9.520 | 9.360 | 9.455 | 3,460 | -0.02(-0.16%) |
Jan 18, 2023 | 9.520 | 9.550 | 9.390 | 9.470 | 9,341 | -0.06(-0.63%) |
Jan 17, 2023 | 9.370 | 9.530 | 9.370 | 9.530 | 3,723 | +0.12(+1.28%) |
Jan 13, 2023 | 9.350 | 9.410 | 9.300 | 9.410 | 2,389 | +0.27(+2.95%) |
Jan 12, 2023 | 9.140 | 9.380 | 9.140 | 9.140 | 1,665 | -0.05(-0.54%) |
Jan 11, 2023 | 9.180 | 9.210 | 9.160 | 9.190 | 11,471 | +0.38(+4.31%) |
Jan 10, 2023 | 8.850 | 8.910 | 8.810 | 8.810 | 9,407 | -0.18(-2.00%) |
Jan 09, 2023 | 9.050 | 9.110 | 8.850 | 8.990 | 19,248 | -0.04(-0.44%) |
Jan 06, 2023 | 8.550 | 9.030 | 8.550 | 9.030 | 7,511 | +0.33(+3.79%) |
Jan 05, 2023 | 8.550 | 8.730 | 8.550 | 8.700 | 26,960 | +0.04(+0.46%) |
Jan 04, 2023 | 8.550 | 8.790 | 8.550 | 8.660 | 10,308 | -0.14(-1.59%) |
Jan 03, 2023 | 8.905 | 8.915 | 8.770 | 8.800 | 5,218 | -0.04(-0.45%) |
Dec 30, 2022 | 8.805 | 8.840 | 8.770 | 8.840 | 5,630 | -0.03(-0.28%) |
Dec 29, 2022 | 8.855 | 8.900 | 8.798 | 8.865 | 6,281 | +0.18(+2.01%) |
Dec 28, 2022 | 9.075 | 9.075 | 8.690 | 8.690 | 8,212 | -0.11(-1.19%) |
Dec 27, 2022 | 8.730 | 8.830 | 8.730 | 8.795 | 3,771 | -0.04(-0.51%) |
Dec 23, 2022 | 9.140 | 9.140 | 8.610 | 8.840 | 2,054 | -0.05(-0.56%) |
Dec 22, 2022 | 9.260 | 9.260 | 8.880 | 8.890 | 3,383 | +0.02(+0.23%) |
Dec 21, 2022 | 8.630 | 8.960 | 8.630 | 8.870 | 9,133 | -0.20(-2.15%) |
Dec 20, 2022 | 8.880 | 9.120 | 8.780 | 9.065 | 6,281 | +0.12(+1.38%) |
Dec 19, 2022 | 9.290 | 9.290 | 8.910 | 8.942 | 5,786 | -0.12(-1.30%) |
Dec 16, 2022 | 9.100 | 9.120 | 8.980 | 9.060 | 431,564 | +0.04(+0.50%) |
Dec 15, 2022 | 9.089 | 9.089 | 9.010 | 9.015 | 10,256 | -0.00(-0.06%) |
Dec 14, 2022 | 9.160 | 9.167 | 9.020 | 9.020 | 2,390 | -0.02(-0.22%) |
Dec 13, 2022 | 8.965 | 9.170 | 8.950 | 9.040 | 19,852 | +0.01(+0.11%) |
Dec 12, 2022 | 8.894 | 9.030 | 8.894 | 9.030 | 5,130 | -0.10(-1.10%) |
Dec 09, 2022 | 9.165 | 9.180 | 9.090 | 9.130 | 2,454 | +0.12(+1.33%) |
Dec 08, 2022 | 9.055 | 9.078 | 9.010 | 9.010 | 3,740 | -0.04(-0.44%) |
Dec 07, 2022 | 9.000 | 9.050 | 9.000 | 9.050 | 2,340 | +0.08(+0.89%) |
Dec 06, 2022 | 9.000 | 9.050 | 8.910 | 8.970 | 2,216 | -0.06(-0.66%) |
Dec 05, 2022 | 9.250 | 9.250 | 9.030 | 9.030 | 821 | -0.41(-4.34%) |
Dec 02, 2022 | 9.450 | 9.525 | 9.230 | 9.440 | 5,314 | -0.05(-0.53%) |