Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.830 | 9.330 | 8.830 | 9.090 | 91,317 | +0.18(+2.02%) |
Feb 27, 2023 | 9.050 | 9.225 | 8.675 | 8.910 | 83,333 | -0.04(-0.45%) |
Feb 24, 2023 | 8.590 | 8.970 | 8.405 | 8.950 | 114,525 | +0.33(+3.83%) |
Feb 23, 2023 | 8.840 | 8.840 | 8.360 | 8.620 | 64,882 | -0.13(-1.49%) |
Feb 22, 2023 | 8.250 | 8.790 | 8.130 | 8.750 | 155,117 | +0.44(+5.29%) |
Feb 21, 2023 | 8.100 | 8.447 | 8.030 | 8.310 | 125,241 | +0.00(+0.00%) |
Feb 17, 2023 | 8.670 | 8.670 | 8.030 | 8.310 | 137,437 | -0.40(-4.59%) |
Feb 16, 2023 | 8.760 | 8.850 | 8.530 | 8.710 | 116,305 | -0.25(-2.79%) |
Feb 15, 2023 | 8.430 | 9.000 | 8.430 | 8.960 | 83,284 | +0.50(+5.91%) |
Feb 14, 2023 | 8.330 | 8.670 | 8.047 | 8.460 | 73,459 | +0.07(+0.83%) |
Feb 13, 2023 | 7.940 | 8.480 | 7.800 | 8.390 | 119,739 | +0.19(+2.32%) |
Feb 10, 2023 | 8.100 | 8.280 | 7.810 | 8.200 | 170,443 | +0.02(+0.24%) |
Feb 09, 2023 | 9.030 | 9.055 | 8.120 | 8.180 | 126,124 | -0.73(-8.19%) |
Feb 08, 2023 | 9.240 | 9.360 | 8.830 | 8.910 | 88,415 | -0.40(-4.30%) |
Feb 07, 2023 | 9.600 | 9.638 | 8.620 | 9.310 | 194,124 | -0.28(-2.92%) |
Feb 06, 2023 | 9.610 | 10.29 | 9.310 | 9.590 | 280,813 | +0.48(+5.27%) |
Feb 03, 2023 | 9.100 | 9.545 | 8.930 | 9.110 | 108,593 | -0.27(-2.88%) |
Feb 02, 2023 | 8.830 | 9.810 | 8.830 | 9.380 | 209,203 | +0.80(+9.32%) |
Feb 01, 2023 | 8.410 | 8.725 | 7.930 | 8.580 | 147,727 | +0.17(+2.02%) |
Jan 31, 2023 | 8.510 | 8.620 | 8.350 | 8.410 | 96,795 | +0.00(+0.00%) |
Jan 30, 2023 | 9.060 | 9.060 | 8.325 | 8.410 | 162,779 | -0.89(-9.57%) |
Jan 27, 2023 | 8.990 | 9.630 | 8.980 | 9.300 | 414,953 | +0.29(+3.22%) |
Jan 26, 2023 | 8.440 | 9.040 | 8.380 | 9.010 | 307,228 | +0.76(+9.21%) |
Jan 25, 2023 | 8.110 | 8.300 | 7.870 | 8.250 | 162,261 | -0.04(-0.48%) |
Jan 24, 2023 | 8.780 | 8.920 | 8.050 | 8.290 | 101,476 | -0.55(-6.22%) |
Jan 23, 2023 | 8.270 | 9.090 | 8.220 | 8.840 | 188,619 | +0.54(+6.51%) |
Jan 20, 2023 | 7.580 | 8.335 | 7.375 | 8.300 | 245,898 | +0.86(+11.56%) |
Jan 19, 2023 | 7.360 | 7.690 | 7.010 | 7.440 | 211,092 | -0.09(-1.20%) |
Jan 18, 2023 | 9.410 | 9.555 | 7.495 | 7.530 | 248,882 | -1.86(-19.81%) |
Jan 17, 2023 | 9.860 | 9.862 | 9.300 | 9.390 | 378,451 | -0.33(-3.40%) |
Jan 13, 2023 | 9.160 | 9.926 | 9.160 | 9.720 | 203,148 | +0.47(+5.08%) |
Jan 12, 2023 | 9.090 | 9.270 | 8.650 | 9.250 | 161,239 | +0.28(+3.12%) |
Jan 11, 2023 | 8.580 | 9.000 | 8.350 | 8.970 | 119,303 | +0.47(+5.53%) |
Jan 10, 2023 | 8.080 | 8.630 | 8.060 | 8.500 | 128,095 | +0.47(+5.85%) |
Jan 09, 2023 | 7.380 | 8.180 | 7.350 | 8.030 | 152,496 | +0.76(+10.45%) |
Jan 06, 2023 | 7.200 | 7.380 | 6.700 | 7.270 | 108,743 | +0.10(+1.39%) |
Jan 05, 2023 | 7.660 | 7.660 | 7.060 | 7.170 | 109,750 | -0.58(-7.48%) |
Jan 04, 2023 | 7.400 | 7.800 | 7.385 | 7.750 | 155,456 | +0.49(+6.75%) |
Jan 03, 2023 | 6.550 | 7.280 | 6.550 | 7.260 | 214,192 | +0.79(+12.21%) |
Dec 30, 2022 | 6.350 | 6.550 | 6.050 | 6.470 | 137,463 | +0.03(+0.47%) |
Dec 29, 2022 | 6.350 | 6.620 | 6.250 | 6.440 | 202,780 | +0.18(+2.88%) |
Dec 28, 2022 | 6.270 | 6.470 | 6.100 | 6.260 | 150,642 | +0.00(+0.00%) |
Dec 27, 2022 | 6.440 | 6.670 | 6.190 | 6.260 | 134,281 | -0.19(-2.95%) |
Dec 23, 2022 | 6.730 | 6.730 | 6.020 | 6.450 | 323,022 | -0.27(-4.02%) |
Dec 22, 2022 | 6.680 | 6.865 | 6.350 | 6.720 | 120,993 | +0.03(+0.45%) |
Dec 21, 2022 | 6.400 | 6.932 | 6.290 | 6.690 | 89,507 | +0.31(+4.86%) |
Dec 20, 2022 | 6.030 | 6.610 | 6.007 | 6.380 | 192,406 | +0.33(+5.45%) |
Dec 19, 2022 | 6.350 | 6.440 | 5.885 | 6.050 | 119,336 | -0.23(-3.66%) |
Dec 16, 2022 | 6.890 | 7.050 | 6.252 | 6.280 | 181,462 | -0.72(-10.29%) |
Dec 15, 2022 | 7.280 | 7.320 | 6.840 | 7.000 | 121,798 | -0.41(-5.53%) |
Dec 14, 2022 | 7.510 | 7.830 | 7.190 | 7.410 | 106,760 | -0.28(-3.64%) |
Dec 13, 2022 | 7.570 | 8.210 | 7.430 | 7.690 | 221,447 | +0.54(+7.55%) |
Dec 12, 2022 | 7.280 | 7.550 | 7.040 | 7.150 | 143,838 | -0.18(-2.46%) |
Dec 09, 2022 | 7.450 | 7.530 | 6.920 | 7.330 | 236,598 | -0.23(-3.04%) |
Dec 08, 2022 | 7.750 | 7.990 | 7.400 | 7.560 | 150,677 | -0.19(-2.45%) |
Dec 07, 2022 | 7.540 | 7.940 | 7.540 | 7.750 | 142,783 | +0.12(+1.57%) |
Dec 06, 2022 | 7.600 | 7.690 | 7.430 | 7.630 | 140,382 | +0.02(+0.26%) |
Dec 05, 2022 | 8.000 | 8.000 | 7.400 | 7.610 | 189,019 | -0.39(-4.87%) |
Dec 02, 2022 | 7.560 | 8.100 | 7.530 | 8.000 | 96,648 | +0.30(+3.90%) |