Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.110 | 7.198 | 6.810 | 6.900 | 401 | -0.20(-2.84%) |
Feb 27, 2023 | 7.600 | 7.600 | 6.702 | 7.102 | 4,763 | -0.21(-2.85%) |
Feb 24, 2023 | 7.000 | 7.400 | 6.602 | 7.310 | 9,947 | +0.34(+4.82%) |
Feb 23, 2023 | 7.408 | 8.000 | 6.800 | 6.974 | 4,830 | -0.43(-5.86%) |
Feb 22, 2023 | 7.200 | 8.250 | 6.562 | 7.408 | 18,162 | +0.10(+1.34%) |
Feb 21, 2023 | 8.800 | 8.800 | 7.000 | 7.310 | 41,640 | -0.89(-10.88%) |
Feb 17, 2023 | 8.404 | 9.400 | 7.600 | 8.202 | 5,054 | -0.83(-9.17%) |
Feb 16, 2023 | 9.000 | 9.498 | 8.200 | 9.030 | 4,837 | +0.03(+0.33%) |
Feb 15, 2023 | 9.400 | 9.760 | 8.900 | 9.000 | 4,088 | -0.20(-2.17%) |
Feb 14, 2023 | 9.300 | 9.882 | 9.000 | 9.200 | 11,194 | -0.54(-5.58%) |
Feb 13, 2023 | 9.998 | 10.00 | 9.202 | 9.744 | 3,156 | +0.14(+1.50%) |
Feb 10, 2023 | 9.200 | 10.18 | 8.746 | 9.600 | 17,441 | -0.20(-2.00%) |
Feb 09, 2023 | 9.064 | 9.800 | 9.064 | 9.796 | 4,674 | +0.45(+4.81%) |
Feb 08, 2023 | 9.550 | 9.550 | 9.000 | 9.346 | 1,419 | -0.06(-0.60%) |
Feb 07, 2023 | 9.600 | 9.600 | 9.000 | 9.402 | 2,040 | +0.20(+2.20%) |
Feb 06, 2023 | 10.00 | 10.00 | 9.100 | 9.200 | 3,594 | -1.00(-9.80%) |
Feb 03, 2023 | 10.00 | 10.20 | 9.600 | 10.20 | 1,787 | +0.45(+4.62%) |
Feb 02, 2023 | 10.42 | 10.42 | 9.202 | 9.750 | 5,434 | -0.17(-1.75%) |
Feb 01, 2023 | 9.800 | 10.30 | 9.196 | 9.924 | 4,126 | +0.59(+6.30%) |
Jan 31, 2023 | 10.19 | 10.19 | 8.800 | 9.336 | 10,026 | -0.46(-4.73%) |
Jan 30, 2023 | 10.00 | 10.00 | 9.200 | 9.800 | 1,599 | -0.20(-2.00%) |
Jan 27, 2023 | 10.00 | 10.60 | 9.000 | 10.00 | 6,439 | -0.20(-1.96%) |
Jan 26, 2023 | 10.60 | 10.80 | 9.466 | 10.20 | 2,548 | -0.17(-1.66%) |
Jan 25, 2023 | 10.20 | 10.80 | 10.20 | 10.37 | 4,092 | +0.47(+4.77%) |
Jan 24, 2023 | 10.00 | 10.40 | 9.000 | 9.900 | 10,258 | +0.08(+0.86%) |
Jan 23, 2023 | 10.40 | 10.40 | 9.032 | 9.816 | 3,131 | -0.18(-1.82%) |
Jan 20, 2023 | 10.00 | 10.79 | 9.200 | 9.998 | 7,007 | -0.20(-1.98%) |
Jan 19, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 237 | +0.40(+4.08%) |
Jan 18, 2023 | 10.20 | 10.20 | 9.502 | 9.800 | 1,146 | -0.22(-2.18%) |
Jan 17, 2023 | 10.00 | 10.60 | 9.800 | 10.02 | 1,400 | -0.77(-7.17%) |
Jan 13, 2023 | 10.00 | 10.79 | 9.600 | 10.79 | 417 | +0.00(+0.00%) |
Jan 12, 2023 | 10.00 | 10.80 | 9.300 | 10.79 | 2,117 | -0.01(-0.07%) |
Jan 11, 2023 | 10.20 | 10.80 | 8.800 | 10.80 | 2,898 | +0.82(+8.26%) |
Jan 10, 2023 | 10.75 | 10.80 | 9.776 | 9.976 | 2,165 | -0.63(-5.98%) |
Jan 09, 2023 | 10.40 | 11.00 | 10.20 | 10.61 | 5,550 | +0.11(+1.01%) |
Jan 06, 2023 | 10.40 | 10.60 | 9.600 | 10.50 | 3,736 | +0.30(+2.94%) |
Jan 05, 2023 | 10.40 | 10.40 | 10.00 | 10.20 | 2,867 | -0.17(-1.62%) |
Jan 04, 2023 | 9.000 | 10.40 | 9.000 | 10.37 | 2,561 | +0.50(+5.09%) |
Jan 03, 2023 | 8.864 | 10.30 | 7.600 | 9.870 | 3,032 | +0.47(+5.02%) |
Dec 30, 2022 | 8.800 | 10.00 | 8.800 | 9.398 | 8,384 | +0.60(+6.77%) |
Dec 29, 2022 | 8.532 | 9.400 | 8.532 | 8.802 | 1,961 | -0.20(-2.20%) |
Dec 28, 2022 | 8.200 | 10.00 | 8.000 | 9.000 | 7,206 | +0.20(+2.27%) |
Dec 27, 2022 | 9.040 | 9.042 | 8.000 | 8.800 | 4,430 | -0.20(-2.22%) |
Dec 23, 2022 | 8.200 | 9.800 | 8.200 | 9.000 | 2,475 | -0.08(-0.88%) |
Dec 22, 2022 | 9.728 | 9.728 | 8.700 | 9.080 | 2,839 | -0.72(-7.35%) |
Dec 21, 2022 | 10.07 | 11.00 | 9.402 | 9.800 | 1,656 | +1.00(+11.36%) |
Dec 20, 2022 | 8.610 | 9.916 | 8.610 | 8.800 | 4,453 | +0.60(+7.32%) |
Dec 19, 2022 | 9.000 | 9.000 | 8.000 | 8.200 | 9,416 | -0.78(-8.69%) |
Dec 16, 2022 | 10.20 | 10.20 | 8.800 | 8.980 | 2,989 | -0.22(-2.39%) |
Dec 15, 2022 | 9.100 | 10.80 | 9.100 | 9.200 | 783 | -0.43(-4.45%) |
Dec 14, 2022 | 10.18 | 10.80 | 8.800 | 9.628 | 5,888 | -0.77(-7.42%) |
Dec 13, 2022 | 10.60 | 10.97 | 10.40 | 10.40 | 324 | -0.05(-0.46%) |
Dec 12, 2022 | 11.40 | 11.40 | 10.00 | 10.45 | 1,095 | -0.07(-0.68%) |
Dec 09, 2022 | 10.62 | 11.43 | 10.28 | 10.52 | 2,336 | -0.08(-0.74%) |
Dec 08, 2022 | 10.81 | 11.00 | 10.02 | 10.60 | 2,276 | -0.80(-7.04%) |
Dec 07, 2022 | 11.47 | 11.47 | 10.80 | 11.40 | 2,431 | +0.61(+5.61%) |
Dec 06, 2022 | 10.80 | 12.00 | 10.00 | 10.79 | 926 | -0.39(-3.49%) |
Dec 05, 2022 | 11.49 | 12.00 | 11.00 | 11.18 | 5,022 | +0.41(+3.81%) |
Dec 02, 2022 | 10.00 | 10.99 | 10.00 | 10.77 | 2,485 | +0.17(+1.64%) |