Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.965 | 9.190 | 8.917 | 9.108 | 912,115 | +0.12(+1.39%) |
Feb 27, 2023 | 8.735 | 9.046 | 8.735 | 8.984 | 658,497 | +0.26(+2.96%) |
Feb 24, 2023 | 8.687 | 8.759 | 8.510 | 8.725 | 586,684 | -0.12(-1.41%) |
Feb 23, 2023 | 8.974 | 9.079 | 8.711 | 8.850 | 644,855 | -0.09(-0.96%) |
Feb 22, 2023 | 8.898 | 9.089 | 8.869 | 8.936 | 852,955 | +0.03(+0.32%) |
Feb 21, 2023 | 9.338 | 9.362 | 8.854 | 8.907 | 965,737 | -0.46(-4.91%) |
Feb 17, 2023 | 9.338 | 9.424 | 9.242 | 9.367 | 612,716 | +0.05(+0.51%) |
Feb 16, 2023 | 9.175 | 9.367 | 9.166 | 9.319 | 749,656 | +0.05(+0.52%) |
Feb 15, 2023 | 9.003 | 9.271 | 8.898 | 9.271 | 1,317,319 | +0.16(+1.79%) |
Feb 14, 2023 | 9.080 | 9.194 | 8.994 | 9.108 | 1,002,448 | +0.05(+0.52%) |
Feb 13, 2023 | 8.994 | 9.103 | 8.928 | 9.061 | 593,944 | +0.07(+0.74%) |
Feb 10, 2023 | 8.814 | 9.013 | 8.757 | 8.994 | 817,307 | +0.21(+2.38%) |
Feb 09, 2023 | 8.890 | 8.966 | 8.747 | 8.785 | 1,071,167 | +0.01(+0.11%) |
Feb 08, 2023 | 9.061 | 9.061 | 8.633 | 8.776 | 995,631 | -0.28(-3.04%) |
Feb 07, 2023 | 9.080 | 9.107 | 8.937 | 9.051 | 1,499,383 | -0.03(-0.31%) |
Feb 06, 2023 | 8.899 | 9.165 | 8.856 | 9.080 | 3,614,659 | +0.31(+3.58%) |
Feb 03, 2023 | 8.690 | 8.880 | 8.690 | 8.766 | 972,248 | +0.16(+1.88%) |
Feb 02, 2023 | 8.586 | 8.643 | 8.329 | 8.605 | 924,553 | +0.03(+0.33%) |
Feb 01, 2023 | 8.614 | 8.667 | 8.201 | 8.576 | 1,109,676 | -0.08(-0.88%) |
Jan 31, 2023 | 8.453 | 8.662 | 8.377 | 8.652 | 971,432 | +0.22(+2.59%) |
Jan 30, 2023 | 8.548 | 8.638 | 8.424 | 8.434 | 731,847 | -0.19(-2.20%) |
Jan 27, 2023 | 8.728 | 8.785 | 8.576 | 8.624 | 537,486 | -0.13(-1.52%) |
Jan 26, 2023 | 8.804 | 8.842 | 8.614 | 8.757 | 530,791 | -0.02(-0.22%) |
Jan 25, 2023 | 8.738 | 8.819 | 8.635 | 8.776 | 367,381 | +0.00(+0.00%) |
Jan 24, 2023 | 8.700 | 8.800 | 8.624 | 8.776 | 376,190 | -0.01(-0.11%) |
Jan 23, 2023 | 8.766 | 8.871 | 8.714 | 8.785 | 660,260 | -0.02(-0.22%) |
Jan 20, 2023 | 8.633 | 8.828 | 8.548 | 8.804 | 576,468 | +0.21(+2.43%) |
Jan 19, 2023 | 8.538 | 8.648 | 8.434 | 8.595 | 536,690 | +0.02(+0.22%) |
Jan 18, 2023 | 8.766 | 8.833 | 8.576 | 8.576 | 853,637 | -0.13(-1.53%) |
Jan 17, 2023 | 8.605 | 8.738 | 8.605 | 8.709 | 729,422 | +0.07(+0.77%) |
Jan 13, 2023 | 8.510 | 8.652 | 8.458 | 8.643 | 500,247 | +0.10(+1.22%) |
Jan 12, 2023 | 8.339 | 8.548 | 8.301 | 8.538 | 722,072 | +0.28(+3.33%) |
Jan 11, 2023 | 8.358 | 8.386 | 8.206 | 8.263 | 617,629 | -0.06(-0.68%) |
Jan 10, 2023 | 8.310 | 8.348 | 8.225 | 8.320 | 572,395 | +0.08(+0.92%) |
Jan 09, 2023 | 8.538 | 8.595 | 8.244 | 8.244 | 612,256 | -0.17(-2.03%) |
Jan 06, 2023 | 8.253 | 8.462 | 8.220 | 8.415 | 780,070 | +0.28(+3.38%) |
Jan 05, 2023 | 8.073 | 8.173 | 8.073 | 8.139 | 713,928 | -0.03(-0.35%) |
Jan 04, 2023 | 7.836 | 8.220 | 7.674 | 8.168 | 719,133 | +0.14(+1.78%) |
Jan 03, 2023 | 8.234 | 8.282 | 7.978 | 8.025 | 1,080,922 | -0.17(-2.09%) |
Dec 30, 2022 | 8.168 | 8.225 | 8.112 | 8.196 | 1,192,537 | -0.03(-0.35%) |
Dec 29, 2022 | 8.120 | 8.225 | 8.111 | 8.225 | 649,415 | +0.16(+2.00%) |
Dec 28, 2022 | 8.282 | 8.325 | 8.025 | 8.063 | 542,525 | -0.22(-2.64%) |
Dec 27, 2022 | 8.301 | 8.358 | 8.206 | 8.282 | 512,990 | +0.06(+0.69%) |
Dec 23, 2022 | 8.187 | 8.277 | 8.101 | 8.225 | 629,167 | +0.12(+1.52%) |
Dec 22, 2022 | 8.168 | 8.196 | 7.902 | 8.101 | 499,363 | -0.06(-0.70%) |
Dec 21, 2022 | 8.168 | 8.234 | 8.111 | 8.158 | 1,276,763 | +0.10(+1.30%) |
Dec 20, 2022 | 7.921 | 8.116 | 7.897 | 8.054 | 786,513 | +0.20(+2.54%) |
Dec 19, 2022 | 7.968 | 8.097 | 7.760 | 7.855 | 1,083,469 | -0.06(-0.72%) |
Dec 16, 2022 | 7.608 | 7.997 | 7.608 | 7.912 | 7,041,854 | +0.22(+2.84%) |
Dec 15, 2022 | 7.912 | 7.912 | 7.679 | 7.693 | 977,465 | -0.30(-3.80%) |
Dec 14, 2022 | 8.006 | 8.063 | 7.883 | 7.997 | 972,238 | -0.02(-0.24%) |
Dec 13, 2022 | 8.120 | 8.126 | 7.978 | 8.016 | 1,167,311 | +0.10(+1.32%) |
Dec 12, 2022 | 7.731 | 7.912 | 7.627 | 7.912 | 847,692 | +0.15(+1.96%) |
Dec 09, 2022 | 8.111 | 8.130 | 7.750 | 7.760 | 882,422 | -0.38(-4.67%) |
Dec 08, 2022 | 8.263 | 8.310 | 8.097 | 8.139 | 679,981 | +0.00(+0.00%) |
Dec 07, 2022 | 8.073 | 8.272 | 8.016 | 8.139 | 883,718 | +0.05(+0.59%) |
Dec 06, 2022 | 8.035 | 8.196 | 7.997 | 8.092 | 1,437,082 | +0.08(+0.95%) |
Dec 05, 2022 | 8.244 | 8.244 | 7.987 | 8.016 | 880,668 | -0.17(-2.09%) |
Dec 02, 2022 | 7.987 | 8.196 | 7.987 | 8.187 | 1,192,362 | +0.09(+1.17%) |