Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.990 | 9.400 | 8.990 | 9.260 | 64,141 | +0.17(+1.87%) |
Feb 27, 2023 | 9.220 | 9.320 | 9.027 | 9.090 | 37,428 | -0.02(-0.22%) |
Feb 24, 2023 | 9.440 | 9.440 | 8.927 | 9.110 | 88,545 | -0.54(-5.60%) |
Feb 23, 2023 | 9.450 | 9.750 | 9.450 | 9.650 | 49,656 | +0.30(+3.21%) |
Feb 22, 2023 | 9.390 | 9.550 | 9.300 | 9.350 | 53,729 | +0.00(+0.00%) |
Feb 21, 2023 | 9.780 | 9.940 | 9.281 | 9.350 | 82,844 | -0.54(-5.46%) |
Feb 17, 2023 | 9.500 | 9.920 | 9.250 | 9.890 | 110,720 | +0.50(+5.32%) |
Feb 16, 2023 | 9.220 | 9.690 | 9.140 | 9.390 | 96,695 | +0.05(+0.54%) |
Feb 15, 2023 | 9.400 | 9.460 | 9.252 | 9.340 | 48,674 | -0.05(-0.53%) |
Feb 14, 2023 | 9.570 | 9.750 | 9.265 | 9.390 | 60,939 | -0.19(-1.98%) |
Feb 13, 2023 | 9.430 | 9.682 | 9.210 | 9.580 | 61,203 | +0.15(+1.59%) |
Feb 10, 2023 | 9.500 | 9.560 | 9.200 | 9.430 | 68,538 | -0.12(-1.26%) |
Feb 09, 2023 | 9.650 | 9.940 | 9.520 | 9.550 | 128,707 | -0.09(-0.93%) |
Feb 08, 2023 | 9.740 | 9.790 | 9.500 | 9.640 | 59,064 | -0.14(-1.43%) |
Feb 07, 2023 | 9.730 | 9.880 | 9.550 | 9.780 | 69,404 | +0.08(+0.82%) |
Feb 06, 2023 | 10.00 | 10.18 | 9.620 | 9.700 | 84,584 | -0.26(-2.61%) |
Feb 03, 2023 | 9.850 | 10.41 | 9.770 | 9.960 | 180,068 | +0.37(+3.86%) |
Feb 02, 2023 | 9.480 | 9.980 | 9.350 | 9.590 | 220,245 | +0.51(+5.62%) |
Feb 01, 2023 | 8.900 | 9.180 | 8.800 | 9.080 | 133,125 | +0.26(+2.95%) |
Jan 31, 2023 | 8.580 | 8.920 | 8.560 | 8.820 | 43,543 | +0.37(+4.38%) |
Jan 30, 2023 | 8.780 | 8.790 | 8.340 | 8.450 | 70,442 | -0.37(-4.20%) |
Jan 27, 2023 | 8.900 | 9.000 | 8.760 | 8.820 | 25,022 | -0.11(-1.23%) |
Jan 26, 2023 | 8.920 | 9.180 | 8.520 | 8.930 | 95,826 | +0.13(+1.48%) |
Jan 25, 2023 | 8.270 | 8.900 | 8.220 | 8.800 | 70,356 | +0.42(+5.01%) |
Jan 24, 2023 | 8.380 | 8.490 | 8.221 | 8.380 | 69,898 | -0.02(-0.24%) |
Jan 23, 2023 | 7.830 | 8.450 | 7.645 | 8.400 | 102,633 | +0.62(+7.97%) |
Jan 20, 2023 | 7.620 | 7.940 | 7.510 | 7.780 | 64,652 | +0.24(+3.18%) |
Jan 19, 2023 | 7.960 | 7.960 | 7.510 | 7.540 | 51,369 | -0.42(-5.28%) |
Jan 18, 2023 | 7.880 | 8.300 | 7.820 | 7.960 | 53,917 | +0.13(+1.66%) |
Jan 17, 2023 | 8.000 | 8.000 | 7.687 | 7.830 | 24,474 | -0.14(-1.76%) |
Jan 13, 2023 | 7.920 | 8.000 | 7.820 | 7.970 | 29,889 | +0.20(+2.57%) |
Jan 12, 2023 | 7.700 | 7.845 | 7.520 | 7.770 | 39,011 | +0.14(+1.83%) |
Jan 11, 2023 | 7.658 | 7.745 | 7.570 | 7.630 | 21,118 | +0.01(+0.13%) |
Jan 10, 2023 | 7.290 | 7.640 | 6.955 | 7.620 | 19,007 | +0.26(+3.53%) |
Jan 09, 2023 | 7.500 | 7.640 | 7.290 | 7.360 | 29,245 | -0.04(-0.54%) |
Jan 06, 2023 | 7.170 | 7.460 | 7.120 | 7.400 | 37,202 | +0.21(+2.92%) |
Jan 05, 2023 | 7.160 | 7.240 | 7.120 | 7.190 | 41,162 | +0.02(+0.28%) |
Jan 04, 2023 | 6.950 | 7.200 | 6.950 | 7.170 | 29,392 | +0.22(+3.17%) |
Jan 03, 2023 | 7.100 | 7.180 | 6.880 | 6.950 | 37,917 | -0.08(-1.14%) |
Dec 30, 2022 | 6.930 | 7.100 | 6.910 | 7.030 | 21,718 | +0.03(+0.43%) |
Dec 29, 2022 | 6.830 | 7.008 | 6.800 | 7.000 | 43,878 | +0.25(+3.70%) |
Dec 28, 2022 | 6.970 | 6.970 | 6.750 | 6.750 | 38,120 | -0.17(-2.46%) |
Dec 27, 2022 | 7.050 | 7.190 | 6.810 | 6.920 | 29,986 | -0.13(-1.84%) |
Dec 23, 2022 | 6.920 | 7.110 | 6.710 | 7.050 | 30,073 | +0.11(+1.59%) |
Dec 22, 2022 | 7.020 | 7.020 | 6.775 | 6.940 | 52,512 | -0.17(-2.39%) |
Dec 21, 2022 | 6.910 | 7.190 | 6.900 | 7.110 | 137,453 | +0.31(+4.56%) |
Dec 20, 2022 | 6.850 | 6.900 | 6.630 | 6.800 | 94,800 | -0.05(-0.73%) |
Dec 19, 2022 | 7.190 | 7.190 | 6.780 | 6.850 | 67,455 | -0.30(-4.20%) |
Dec 16, 2022 | 7.090 | 7.250 | 7.040 | 7.150 | 101,983 | -0.08(-1.11%) |
Dec 15, 2022 | 7.430 | 7.470 | 7.180 | 7.230 | 59,755 | -0.30(-3.98%) |
Dec 14, 2022 | 7.610 | 7.730 | 7.385 | 7.530 | 46,158 | -0.11(-1.44%) |
Dec 13, 2022 | 7.360 | 7.700 | 7.330 | 7.640 | 80,896 | +0.44(+6.11%) |
Dec 12, 2022 | 7.470 | 7.490 | 7.130 | 7.200 | 113,327 | -0.19(-2.57%) |
Dec 09, 2022 | 7.240 | 7.530 | 7.240 | 7.390 | 52,649 | +0.05(+0.68%) |
Dec 08, 2022 | 7.160 | 7.391 | 7.160 | 7.340 | 28,303 | +0.18(+2.51%) |
Dec 07, 2022 | 7.030 | 7.310 | 6.980 | 7.160 | 55,669 | +0.09(+1.27%) |
Dec 06, 2022 | 7.100 | 7.310 | 6.960 | 7.070 | 146,580 | +0.03(+0.43%) |
Dec 05, 2022 | 7.410 | 7.480 | 7.000 | 7.040 | 36,923 | -0.39(-5.25%) |
Dec 02, 2022 | 7.440 | 7.635 | 7.340 | 7.430 | 65,302 | -0.17(-2.24%) |