Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.06 | 10.06 | 9.080 | 9.290 | 40,101 | -0.20(-2.11%) |
Feb 27, 2023 | 9.050 | 9.845 | 9.050 | 9.490 | 88,171 | +0.50(+5.56%) |
Feb 24, 2023 | 9.450 | 9.454 | 8.880 | 8.990 | 23,423 | +0.11(+1.24%) |
Feb 23, 2023 | 8.250 | 9.200 | 8.250 | 8.880 | 159,249 | +0.86(+10.72%) |
Feb 22, 2023 | 7.880 | 8.110 | 7.850 | 8.020 | 27,042 | +0.32(+4.17%) |
Feb 21, 2023 | 7.900 | 7.950 | 7.625 | 7.699 | 27,637 | -0.15(-1.92%) |
Feb 17, 2023 | 7.770 | 7.970 | 7.700 | 7.850 | 15,888 | +0.18(+2.35%) |
Feb 16, 2023 | 8.460 | 8.460 | 7.670 | 7.670 | 24,311 | -0.12(-1.60%) |
Feb 15, 2023 | 7.700 | 7.850 | 7.700 | 7.795 | 15,461 | +0.14(+1.90%) |
Feb 14, 2023 | 7.850 | 7.850 | 7.650 | 7.650 | 12,465 | -0.23(-2.92%) |
Feb 13, 2023 | 7.790 | 8.000 | 7.680 | 7.880 | 20,835 | +0.09(+1.16%) |
Feb 10, 2023 | 7.580 | 7.850 | 7.390 | 7.790 | 108,893 | +0.24(+3.18%) |
Feb 09, 2023 | 7.640 | 7.750 | 7.450 | 7.550 | 27,255 | +0.20(+2.72%) |
Feb 08, 2023 | 7.700 | 7.700 | 7.340 | 7.350 | 48,719 | -0.19(-2.52%) |
Feb 07, 2023 | 7.530 | 7.700 | 7.490 | 7.540 | 18,512 | -0.01(-0.13%) |
Feb 06, 2023 | 7.380 | 7.550 | 7.330 | 7.550 | 25,019 | +0.08(+1.07%) |
Feb 03, 2023 | 7.790 | 7.790 | 7.360 | 7.470 | 36,057 | -0.27(-3.49%) |
Feb 02, 2023 | 7.420 | 7.910 | 7.420 | 7.740 | 104,430 | +0.29(+3.89%) |
Feb 01, 2023 | 7.360 | 7.745 | 7.350 | 7.450 | 48,391 | -0.05(-0.67%) |
Jan 31, 2023 | 7.340 | 7.980 | 7.310 | 7.500 | 46,920 | +0.15(+2.04%) |
Jan 30, 2023 | 7.520 | 7.530 | 7.350 | 7.350 | 78,057 | -0.25(-3.29%) |
Jan 27, 2023 | 7.640 | 7.660 | 7.540 | 7.600 | 18,445 | -0.14(-1.81%) |
Jan 26, 2023 | 7.940 | 8.000 | 7.560 | 7.740 | 39,508 | -0.12(-1.53%) |
Jan 25, 2023 | 7.630 | 7.949 | 7.600 | 7.860 | 5,328 | +0.12(+1.55%) |
Jan 24, 2023 | 7.800 | 7.840 | 7.480 | 7.740 | 9,953 | +0.04(+0.52%) |
Jan 23, 2023 | 7.700 | 7.990 | 7.610 | 7.700 | 15,031 | -0.02(-0.26%) |
Jan 20, 2023 | 7.740 | 7.970 | 7.670 | 7.720 | 16,966 | +0.10(+1.31%) |
Jan 19, 2023 | 7.620 | 7.960 | 7.620 | 7.620 | 13,141 | -0.13(-1.68%) |
Jan 18, 2023 | 7.990 | 8.250 | 7.720 | 7.750 | 139,114 | -0.25(-3.12%) |
Jan 17, 2023 | 8.040 | 8.840 | 7.810 | 8.000 | 163,112 | +0.20(+2.56%) |
Jan 13, 2023 | 7.640 | 8.270 | 7.500 | 7.800 | 170,417 | +0.02(+0.26%) |
Jan 12, 2023 | 7.630 | 7.900 | 7.540 | 7.780 | 79,253 | +0.03(+0.39%) |
Jan 11, 2023 | 7.660 | 8.076 | 7.620 | 7.750 | 38,079 | +0.05(+0.65%) |
Jan 10, 2023 | 8.060 | 8.060 | 7.700 | 7.700 | 130,008 | -0.47(-5.75%) |
Jan 09, 2023 | 7.530 | 8.230 | 7.490 | 8.170 | 65,978 | +0.57(+7.50%) |
Jan 06, 2023 | 7.650 | 7.650 | 7.380 | 7.600 | 38,933 | -0.08(-1.04%) |
Jan 05, 2023 | 7.800 | 7.817 | 7.564 | 7.680 | 23,621 | -0.12(-1.54%) |
Jan 04, 2023 | 7.800 | 7.900 | 7.550 | 7.800 | 29,487 | +0.03(+0.39%) |
Jan 03, 2023 | 7.990 | 7.990 | 7.740 | 7.770 | 2,105 | +0.02(+0.26%) |
Dec 30, 2022 | 7.900 | 7.900 | 7.550 | 7.750 | 148,995 | -0.30(-3.73%) |
Dec 29, 2022 | 8.000 | 8.050 | 7.825 | 8.050 | 186,081 | -0.03(-0.37%) |
Dec 28, 2022 | 8.350 | 8.350 | 7.940 | 8.080 | 27,803 | -0.28(-3.35%) |
Dec 27, 2022 | 8.600 | 8.710 | 8.230 | 8.360 | 28,372 | -0.25(-2.90%) |
Dec 23, 2022 | 8.860 | 8.918 | 8.520 | 8.610 | 44,685 | -0.32(-3.58%) |
Dec 22, 2022 | 8.980 | 9.270 | 8.880 | 8.930 | 5,498 | +0.07(+0.79%) |
Dec 21, 2022 | 9.210 | 9.480 | 8.860 | 8.860 | 28,535 | -0.32(-3.49%) |
Dec 20, 2022 | 9.260 | 9.260 | 8.950 | 9.180 | 155,711 | -0.09(-0.97%) |
Dec 19, 2022 | 9.310 | 9.620 | 9.030 | 9.270 | 194,187 | -0.01(-0.11%) |
Dec 16, 2022 | 9.450 | 9.450 | 8.940 | 9.280 | 873,498 | -0.18(-1.90%) |
Dec 15, 2022 | 9.390 | 9.860 | 9.180 | 9.460 | 233,981 | -0.03(-0.32%) |
Dec 14, 2022 | 9.180 | 9.490 | 9.160 | 9.490 | 140,169 | +0.10(+1.06%) |
Dec 13, 2022 | 9.410 | 9.525 | 9.320 | 9.390 | 23,901 | +0.10(+1.08%) |
Dec 12, 2022 | 9.880 | 9.950 | 9.145 | 9.290 | 119,279 | -0.40(-4.13%) |
Dec 09, 2022 | 10.26 | 10.26 | 8.960 | 9.690 | 138,299 | -0.18(-1.82%) |
Dec 08, 2022 | 10.40 | 10.40 | 9.475 | 9.870 | 84,383 | -0.17(-1.69%) |
Dec 07, 2022 | 10.47 | 10.50 | 9.900 | 10.04 | 70,764 | -0.27(-2.62%) |
Dec 06, 2022 | 10.50 | 10.50 | 10.25 | 10.31 | 225,048 | -0.14(-1.34%) |
Dec 05, 2022 | 11.00 | 11.00 | 10.02 | 10.45 | 182,758 | -0.05(-0.48%) |
Dec 02, 2022 | 10.52 | 10.57 | 10.45 | 10.50 | 15,730 | -0.20(-1.87%) |