Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.29 | 10.68 | 10.28 | 10.46 | 2,628,114 | +0.26(+2.50%) |
Feb 27, 2023 | 10.37 | 10.37 | 10.15 | 10.20 | 2,108,368 | -0.13(-1.28%) |
Feb 24, 2023 | 9.836 | 10.37 | 9.751 | 10.34 | 2,083,331 | +0.50(+5.09%) |
Feb 23, 2023 | 9.562 | 9.864 | 9.491 | 9.836 | 1,851,653 | +0.60(+6.44%) |
Feb 22, 2023 | 8.816 | 9.468 | 8.816 | 9.241 | 1,549,092 | +0.53(+6.07%) |
Feb 21, 2023 | 8.901 | 9.038 | 8.617 | 8.712 | 1,384,484 | -0.31(-3.46%) |
Feb 17, 2023 | 9.080 | 9.080 | 8.882 | 9.023 | 1,744,677 | -0.10(-1.14%) |
Feb 16, 2023 | 9.014 | 9.165 | 8.986 | 9.127 | 777,072 | +0.02(+0.21%) |
Feb 15, 2023 | 8.976 | 9.127 | 8.882 | 9.108 | 749,465 | +0.03(+0.31%) |
Feb 14, 2023 | 8.910 | 9.156 | 8.853 | 9.080 | 862,560 | +0.06(+0.63%) |
Feb 13, 2023 | 8.967 | 9.080 | 8.891 | 9.023 | 568,923 | +0.03(+0.32%) |
Feb 10, 2023 | 8.740 | 9.005 | 8.740 | 8.995 | 769,822 | +0.33(+3.82%) |
Feb 09, 2023 | 9.042 | 9.085 | 8.655 | 8.664 | 714,668 | -0.40(-4.38%) |
Feb 08, 2023 | 9.061 | 9.165 | 9.014 | 9.061 | 620,286 | -0.09(-0.93%) |
Feb 07, 2023 | 8.976 | 9.146 | 8.953 | 9.146 | 724,243 | +0.18(+2.00%) |
Feb 06, 2023 | 9.071 | 9.156 | 8.896 | 8.967 | 598,978 | -0.14(-1.56%) |
Feb 03, 2023 | 9.164 | 9.313 | 9.071 | 9.108 | 947,538 | -0.06(-0.61%) |
Feb 02, 2023 | 9.164 | 9.229 | 9.034 | 9.164 | 1,112,688 | -0.07(-0.81%) |
Feb 01, 2023 | 9.183 | 9.318 | 8.950 | 9.239 | 1,127,524 | +0.02(+0.20%) |
Jan 31, 2023 | 8.932 | 9.248 | 8.876 | 9.220 | 1,144,598 | +0.31(+3.44%) |
Jan 30, 2023 | 8.857 | 8.983 | 8.801 | 8.913 | 554,809 | -0.01(-0.10%) |
Jan 27, 2023 | 8.811 | 8.950 | 8.774 | 8.922 | 592,206 | +0.16(+1.80%) |
Jan 26, 2023 | 8.801 | 8.820 | 8.662 | 8.764 | 517,093 | +0.04(+0.43%) |
Jan 25, 2023 | 8.532 | 8.746 | 8.448 | 8.727 | 514,070 | +0.13(+1.52%) |
Jan 24, 2023 | 8.801 | 8.801 | 8.569 | 8.597 | 493,024 | -0.13(-1.49%) |
Jan 23, 2023 | 8.681 | 8.774 | 8.667 | 8.727 | 455,299 | +0.05(+0.54%) |
Jan 20, 2023 | 8.699 | 8.750 | 8.546 | 8.681 | 788,205 | +0.03(+0.32%) |
Jan 19, 2023 | 8.541 | 8.722 | 8.513 | 8.653 | 615,815 | +0.00(+0.00%) |
Jan 18, 2023 | 8.895 | 8.983 | 8.629 | 8.653 | 848,730 | -0.21(-2.41%) |
Jan 17, 2023 | 8.895 | 9.006 | 8.820 | 8.867 | 885,622 | +0.00(+0.00%) |
Jan 13, 2023 | 8.848 | 8.902 | 8.727 | 8.867 | 673,660 | -0.04(-0.42%) |
Jan 12, 2023 | 8.820 | 8.927 | 8.783 | 8.904 | 756,904 | +0.13(+1.48%) |
Jan 11, 2023 | 8.811 | 8.829 | 8.687 | 8.774 | 557,246 | +0.00(+0.00%) |
Jan 10, 2023 | 8.736 | 8.820 | 8.606 | 8.774 | 853,456 | +0.11(+1.29%) |
Jan 09, 2023 | 8.736 | 8.792 | 8.653 | 8.662 | 946,345 | +0.07(+0.76%) |
Jan 06, 2023 | 8.411 | 8.662 | 8.364 | 8.597 | 916,600 | +0.33(+4.05%) |
Jan 05, 2023 | 8.225 | 8.271 | 8.150 | 8.262 | 850,850 | +0.04(+0.45%) |
Jan 04, 2023 | 8.039 | 8.373 | 8.011 | 8.225 | 892,164 | +0.06(+0.68%) |
Jan 03, 2023 | 8.318 | 8.364 | 8.043 | 8.169 | 910,456 | -0.19(-2.23%) |
Dec 30, 2022 | 8.290 | 8.411 | 8.229 | 8.355 | 1,423,536 | +0.02(+0.22%) |
Dec 29, 2022 | 8.029 | 8.401 | 8.020 | 8.336 | 1,043,320 | +0.32(+3.94%) |
Dec 28, 2022 | 8.141 | 8.141 | 7.913 | 8.020 | 882,400 | -0.10(-1.26%) |
Dec 27, 2022 | 8.122 | 8.150 | 7.992 | 8.122 | 677,380 | +0.08(+1.04%) |
Dec 23, 2022 | 7.927 | 8.048 | 7.862 | 8.039 | 571,672 | +0.20(+2.49%) |
Dec 22, 2022 | 8.039 | 8.048 | 7.676 | 7.843 | 607,769 | -0.13(-1.63%) |
Dec 21, 2022 | 7.890 | 8.001 | 7.806 | 7.973 | 761,082 | +0.20(+2.63%) |
Dec 20, 2022 | 7.536 | 7.814 | 7.522 | 7.769 | 784,626 | +0.25(+3.34%) |
Dec 19, 2022 | 7.545 | 7.620 | 7.434 | 7.518 | 787,418 | +0.01(+0.12%) |
Dec 16, 2022 | 7.452 | 7.611 | 7.406 | 7.508 | 2,747,453 | -0.14(-1.82%) |
Dec 15, 2022 | 7.648 | 7.727 | 7.555 | 7.648 | 763,628 | -0.08(-1.08%) |
Dec 14, 2022 | 7.880 | 7.964 | 7.718 | 7.732 | 992,592 | -0.18(-2.24%) |
Dec 13, 2022 | 7.871 | 8.020 | 7.797 | 7.908 | 3,408,844 | +0.13(+1.67%) |
Dec 12, 2022 | 7.527 | 7.811 | 7.518 | 7.778 | 982,126 | +0.21(+2.83%) |
Dec 09, 2022 | 7.787 | 7.871 | 7.555 | 7.564 | 867,800 | -0.20(-2.63%) |
Dec 08, 2022 | 7.955 | 8.048 | 7.722 | 7.769 | 734,742 | -0.05(-0.60%) |
Dec 07, 2022 | 7.918 | 8.020 | 7.764 | 7.815 | 684,891 | -0.10(-1.29%) |
Dec 06, 2022 | 8.187 | 8.266 | 7.904 | 7.918 | 804,121 | -0.33(-4.06%) |
Dec 05, 2022 | 8.373 | 8.467 | 8.187 | 8.253 | 1,152,295 | -0.04(-0.45%) |
Dec 02, 2022 | 8.048 | 8.299 | 8.011 | 8.290 | 823,990 | +0.17(+2.06%) |