Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.922 | 10.09 | 9.828 | 9.847 | 592,022 | -0.15(-1.50%) |
Feb 27, 2023 | 9.800 | 10.10 | 9.800 | 9.997 | 813,852 | +0.29(+3.00%) |
Feb 24, 2023 | 9.528 | 9.763 | 9.473 | 9.706 | 865,599 | +0.13(+1.37%) |
Feb 23, 2023 | 9.294 | 9.594 | 9.294 | 9.575 | 539,476 | +0.38(+4.08%) |
Feb 22, 2023 | 9.228 | 9.312 | 9.167 | 9.200 | 332,824 | -0.03(-0.30%) |
Feb 21, 2023 | 9.500 | 9.612 | 9.228 | 9.228 | 614,261 | -0.27(-2.86%) |
Feb 17, 2023 | 9.387 | 9.537 | 9.350 | 9.500 | 576,104 | +0.14(+1.50%) |
Feb 16, 2023 | 9.162 | 9.434 | 9.162 | 9.359 | 764,971 | +0.27(+2.99%) |
Feb 15, 2023 | 9.162 | 9.181 | 9.003 | 9.087 | 625,465 | -0.14(-1.52%) |
Feb 14, 2023 | 9.256 | 9.312 | 9.078 | 9.228 | 814,538 | -0.04(-0.40%) |
Feb 13, 2023 | 9.265 | 9.319 | 9.172 | 9.265 | 406,821 | -0.04(-0.40%) |
Feb 10, 2023 | 9.350 | 9.369 | 9.171 | 9.303 | 732,110 | -0.08(-0.80%) |
Feb 09, 2023 | 9.566 | 9.622 | 9.275 | 9.378 | 979,927 | -0.15(-1.57%) |
Feb 08, 2023 | 9.744 | 9.922 | 9.308 | 9.528 | 1,221,415 | -0.24(-2.50%) |
Feb 07, 2023 | 9.659 | 9.875 | 9.584 | 9.772 | 773,501 | +0.15(+1.56%) |
Feb 06, 2023 | 9.603 | 9.725 | 9.566 | 9.622 | 551,984 | -0.06(-0.58%) |
Feb 03, 2023 | 9.744 | 9.847 | 9.584 | 9.678 | 476,908 | -0.07(-0.67%) |
Feb 02, 2023 | 9.997 | 10.14 | 9.692 | 9.744 | 749,072 | -0.16(-1.61%) |
Feb 01, 2023 | 9.528 | 9.988 | 9.519 | 9.903 | 771,356 | +0.38(+4.04%) |
Jan 31, 2023 | 9.387 | 9.537 | 9.387 | 9.519 | 844,356 | +0.12(+1.30%) |
Jan 30, 2023 | 9.528 | 9.641 | 9.364 | 9.397 | 758,112 | -0.23(-2.34%) |
Jan 27, 2023 | 9.359 | 9.622 | 9.312 | 9.622 | 472,165 | +0.26(+2.81%) |
Jan 26, 2023 | 9.247 | 9.373 | 9.031 | 9.359 | 719,395 | +0.15(+1.63%) |
Jan 25, 2023 | 9.294 | 9.312 | 9.087 | 9.209 | 452,784 | -0.21(-2.19%) |
Jan 24, 2023 | 9.472 | 9.612 | 9.294 | 9.416 | 579,493 | -0.09(-0.99%) |
Jan 23, 2023 | 9.425 | 9.697 | 9.378 | 9.509 | 759,489 | +0.09(+1.00%) |
Jan 20, 2023 | 9.331 | 9.439 | 9.209 | 9.416 | 550,251 | +0.14(+1.52%) |
Jan 19, 2023 | 9.050 | 9.331 | 8.956 | 9.275 | 797,756 | +0.22(+2.43%) |
Jan 18, 2023 | 9.194 | 9.365 | 9.045 | 9.054 | 514,663 | -0.05(-0.51%) |
Jan 17, 2023 | 9.147 | 9.286 | 9.054 | 9.101 | 691,205 | +0.03(+0.31%) |
Jan 13, 2023 | 8.869 | 9.295 | 8.851 | 9.073 | 813,015 | -0.19(-2.00%) |
Jan 12, 2023 | 9.101 | 9.319 | 9.082 | 9.258 | 573,068 | +0.15(+1.63%) |
Jan 11, 2023 | 9.323 | 9.421 | 9.054 | 9.110 | 618,457 | -0.16(-1.70%) |
Jan 10, 2023 | 8.897 | 9.291 | 8.883 | 9.268 | 711,640 | +0.42(+4.71%) |
Jan 09, 2023 | 8.878 | 8.939 | 8.781 | 8.851 | 602,184 | +0.11(+1.27%) |
Jan 06, 2023 | 8.387 | 8.786 | 8.350 | 8.739 | 594,799 | +0.45(+5.48%) |
Jan 05, 2023 | 8.304 | 8.401 | 8.248 | 8.285 | 692,203 | -0.06(-0.67%) |
Jan 04, 2023 | 8.619 | 8.665 | 8.295 | 8.341 | 539,001 | -0.32(-3.74%) |
Jan 03, 2023 | 8.619 | 8.790 | 8.554 | 8.665 | 581,205 | +0.06(+0.75%) |
Dec 30, 2022 | 8.591 | 8.656 | 8.489 | 8.600 | 619,869 | -0.11(-1.28%) |
Dec 29, 2022 | 8.434 | 8.730 | 8.413 | 8.712 | 685,749 | +0.32(+3.75%) |
Dec 28, 2022 | 8.350 | 8.461 | 8.285 | 8.396 | 625,086 | -0.02(-0.22%) |
Dec 27, 2022 | 8.424 | 8.480 | 8.179 | 8.415 | 707,413 | +0.02(+0.22%) |
Dec 23, 2022 | 8.193 | 8.457 | 8.165 | 8.396 | 466,227 | +0.22(+2.72%) |
Dec 22, 2022 | 8.406 | 8.424 | 8.072 | 8.174 | 513,243 | -0.32(-3.82%) |
Dec 21, 2022 | 8.304 | 8.591 | 8.295 | 8.498 | 752,204 | +0.29(+3.50%) |
Dec 20, 2022 | 8.035 | 8.230 | 7.998 | 8.211 | 404,046 | +0.18(+2.19%) |
Dec 19, 2022 | 8.174 | 8.230 | 7.952 | 8.035 | 614,213 | -0.16(-1.92%) |
Dec 16, 2022 | 8.211 | 8.285 | 8.137 | 8.193 | 686,164 | -0.09(-1.12%) |
Dec 15, 2022 | 8.230 | 8.369 | 8.183 | 8.285 | 521,817 | +0.03(+0.34%) |
Dec 14, 2022 | 8.387 | 8.406 | 8.137 | 8.257 | 805,727 | -0.11(-1.33%) |
Dec 13, 2022 | 8.434 | 8.591 | 8.299 | 8.369 | 586,578 | +0.09(+1.12%) |
Dec 12, 2022 | 8.378 | 8.392 | 8.262 | 8.276 | 364,015 | -0.07(-0.89%) |
Dec 09, 2022 | 8.350 | 8.415 | 8.285 | 8.350 | 565,201 | +0.00(+0.00%) |
Dec 08, 2022 | 8.193 | 8.401 | 8.174 | 8.350 | 307,784 | +0.23(+2.85%) |
Dec 07, 2022 | 8.359 | 8.359 | 8.109 | 8.118 | 501,793 | -0.27(-3.20%) |
Dec 06, 2022 | 8.508 | 8.591 | 8.276 | 8.387 | 569,199 | -0.13(-1.52%) |
Dec 05, 2022 | 8.804 | 8.888 | 8.443 | 8.517 | 606,946 | -0.27(-3.06%) |
Dec 02, 2022 | 8.665 | 8.795 | 8.573 | 8.786 | 409,813 | +0.05(+0.53%) |