Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.500 | 9.770 | 9.500 | 9.580 | 16,250 | +0.05(+0.52%) |
Feb 27, 2023 | 9.530 | 9.820 | 9.390 | 9.530 | 28,423 | +0.08(+0.85%) |
Feb 24, 2023 | 9.500 | 9.565 | 9.410 | 9.450 | 14,439 | -0.25(-2.58%) |
Feb 23, 2023 | 9.500 | 9.700 | 9.465 | 9.700 | 15,071 | +0.25(+2.65%) |
Feb 22, 2023 | 9.400 | 9.590 | 9.250 | 9.450 | 24,347 | +0.09(+0.96%) |
Feb 21, 2023 | 9.390 | 9.640 | 9.260 | 9.360 | 58,990 | -0.14(-1.47%) |
Feb 17, 2023 | 9.630 | 9.640 | 9.350 | 9.500 | 28,156 | -0.24(-2.46%) |
Feb 16, 2023 | 9.360 | 10.14 | 9.319 | 9.740 | 35,034 | +0.22(+2.31%) |
Feb 15, 2023 | 9.440 | 9.630 | 9.310 | 9.520 | 69,229 | +0.08(+0.85%) |
Feb 14, 2023 | 9.500 | 10.00 | 9.290 | 9.440 | 222,459 | -0.01(-0.11%) |
Feb 13, 2023 | 9.820 | 9.820 | 9.280 | 9.450 | 151,985 | -0.33(-3.37%) |
Feb 10, 2023 | 8.900 | 10.12 | 8.900 | 9.780 | 270,247 | +0.72(+7.95%) |
Feb 09, 2023 | 10.36 | 10.79 | 8.780 | 9.060 | 208,509 | -1.73(-16.03%) |
Feb 08, 2023 | 11.12 | 11.24 | 10.66 | 10.79 | 45,535 | -0.24(-2.18%) |
Feb 07, 2023 | 11.01 | 11.25 | 10.79 | 11.03 | 28,359 | +0.01(+0.09%) |
Feb 06, 2023 | 10.95 | 11.38 | 10.76 | 11.02 | 44,116 | +0.09(+0.82%) |
Feb 03, 2023 | 11.00 | 11.44 | 10.76 | 10.93 | 58,133 | -0.25(-2.19%) |
Feb 02, 2023 | 10.60 | 11.32 | 10.54 | 11.18 | 101,756 | +0.64(+6.02%) |
Feb 01, 2023 | 10.72 | 10.79 | 10.25 | 10.54 | 49,428 | -0.29(-2.68%) |
Jan 31, 2023 | 10.75 | 11.11 | 10.70 | 10.83 | 51,638 | +0.13(+1.21%) |
Jan 30, 2023 | 11.10 | 11.24 | 10.53 | 10.70 | 40,591 | -0.16(-1.47%) |
Jan 27, 2023 | 10.65 | 11.10 | 10.23 | 10.86 | 102,378 | +0.31(+2.94%) |
Jan 26, 2023 | 9.800 | 10.89 | 9.500 | 10.55 | 98,588 | +0.93(+9.67%) |
Jan 25, 2023 | 9.220 | 9.800 | 9.060 | 9.620 | 22,175 | +0.28(+3.00%) |
Jan 24, 2023 | 9.180 | 9.520 | 9.065 | 9.340 | 13,455 | +0.06(+0.65%) |
Jan 23, 2023 | 9.020 | 9.410 | 9.020 | 9.280 | 36,226 | +0.37(+4.09%) |
Jan 20, 2023 | 8.810 | 9.040 | 8.600 | 8.915 | 24,291 | +0.09(+1.08%) |
Jan 19, 2023 | 8.930 | 9.220 | 8.760 | 8.820 | 17,081 | -0.21(-2.33%) |
Jan 18, 2023 | 9.250 | 9.250 | 8.780 | 9.030 | 19,780 | -0.32(-3.42%) |
Jan 17, 2023 | 9.610 | 9.809 | 9.160 | 9.350 | 47,511 | -0.26(-2.71%) |
Jan 13, 2023 | 9.240 | 9.620 | 9.240 | 9.610 | 25,745 | +0.36(+3.89%) |
Jan 12, 2023 | 9.200 | 9.250 | 9.040 | 9.250 | 42,220 | +0.14(+1.54%) |
Jan 11, 2023 | 8.950 | 9.170 | 8.562 | 9.110 | 19,710 | +0.23(+2.59%) |
Jan 10, 2023 | 8.470 | 8.970 | 8.225 | 8.880 | 40,356 | +0.47(+5.59%) |
Jan 09, 2023 | 8.760 | 8.760 | 8.270 | 8.410 | 29,288 | -0.19(-2.21%) |
Jan 06, 2023 | 8.360 | 8.880 | 8.360 | 8.600 | 17,360 | +0.30(+3.61%) |
Jan 05, 2023 | 8.030 | 8.726 | 7.930 | 8.300 | 7,833 | +0.16(+1.97%) |
Jan 04, 2023 | 8.110 | 8.490 | 8.050 | 8.140 | 24,958 | +0.16(+2.01%) |
Jan 03, 2023 | 7.840 | 8.100 | 7.810 | 7.980 | 53,267 | +0.38(+5.00%) |
Dec 30, 2022 | 7.840 | 7.970 | 7.560 | 7.600 | 62,288 | -0.37(-4.64%) |
Dec 29, 2022 | 7.590 | 8.090 | 7.590 | 7.970 | 68,112 | +0.43(+5.70%) |
Dec 28, 2022 | 7.510 | 7.830 | 7.500 | 7.540 | 39,678 | -0.04(-0.53%) |
Dec 27, 2022 | 7.670 | 8.010 | 7.500 | 7.580 | 45,910 | -0.27(-3.44%) |
Dec 23, 2022 | 8.000 | 8.010 | 7.770 | 7.850 | 8,734 | +0.05(+0.64%) |
Dec 22, 2022 | 8.020 | 8.020 | 7.710 | 7.800 | 23,031 | -0.28(-3.47%) |
Dec 21, 2022 | 8.080 | 8.488 | 8.075 | 8.080 | 18,015 | +0.11(+1.38%) |
Dec 20, 2022 | 7.790 | 8.110 | 7.770 | 7.970 | 64,900 | +0.10(+1.27%) |
Dec 19, 2022 | 7.930 | 8.080 | 7.800 | 7.870 | 41,171 | -0.14(-1.75%) |
Dec 16, 2022 | 8.300 | 8.640 | 8.010 | 8.010 | 34,014 | -0.43(-5.09%) |
Dec 15, 2022 | 8.030 | 8.500 | 8.030 | 8.440 | 31,291 | +0.41(+5.11%) |
Dec 14, 2022 | 8.020 | 8.330 | 7.800 | 8.030 | 91,158 | +0.06(+0.75%) |
Dec 13, 2022 | 8.160 | 8.560 | 7.880 | 7.970 | 88,906 | -0.08(-0.99%) |
Dec 12, 2022 | 8.750 | 8.785 | 8.050 | 8.050 | 82,138 | -0.60(-6.94%) |
Dec 09, 2022 | 8.910 | 8.960 | 8.560 | 8.650 | 54,185 | -0.16(-1.82%) |
Dec 08, 2022 | 8.810 | 8.900 | 8.600 | 8.810 | 26,558 | +0.16(+1.85%) |
Dec 07, 2022 | 8.710 | 9.063 | 8.600 | 8.650 | 34,624 | +0.00(+0.00%) |
Dec 06, 2022 | 8.860 | 8.970 | 8.525 | 8.650 | 37,440 | -0.28(-3.14%) |
Dec 05, 2022 | 9.330 | 9.330 | 8.770 | 8.930 | 52,676 | -0.29(-3.15%) |
Dec 02, 2022 | 9.250 | 9.795 | 9.200 | 9.220 | 56,494 | -0.05(-0.54%) |