Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.500 | 9.760 | 9.500 | 9.700 | 11,762 | +0.19(+2.00%) |
Feb 27, 2023 | 9.740 | 9.740 | 9.400 | 9.510 | 14,643 | -0.11(-1.14%) |
Feb 24, 2023 | 9.710 | 9.770 | 9.500 | 9.620 | 7,752 | -0.19(-1.94%) |
Feb 23, 2023 | 9.660 | 9.810 | 9.650 | 9.810 | 9,444 | +0.21(+2.19%) |
Feb 22, 2023 | 9.300 | 9.600 | 9.130 | 9.600 | 18,597 | +0.23(+2.45%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.370 | 10,453 | -0.15(-1.58%) |
Feb 17, 2023 | 9.360 | 9.590 | 9.360 | 9.520 | 12,161 | +0.15(+1.60%) |
Feb 16, 2023 | 9.540 | 9.660 | 9.370 | 9.370 | 3,537 | -0.28(-2.85%) |
Feb 15, 2023 | 9.600 | 9.700 | 9.600 | 9.645 | 6,689 | +0.01(+0.05%) |
Feb 14, 2023 | 9.450 | 9.679 | 9.450 | 9.640 | 6,670 | +0.18(+1.90%) |
Feb 13, 2023 | 9.290 | 9.540 | 9.237 | 9.460 | 12,624 | +0.17(+1.83%) |
Feb 10, 2023 | 9.190 | 9.320 | 9.190 | 9.290 | 4,306 | +0.01(+0.11%) |
Feb 09, 2023 | 9.140 | 9.335 | 9.110 | 9.280 | 4,506 | +0.06(+0.65%) |
Feb 08, 2023 | 9.080 | 9.240 | 9.080 | 9.220 | 7,173 | +0.06(+0.66%) |
Feb 07, 2023 | 9.330 | 9.520 | 9.145 | 9.160 | 21,826 | -0.29(-3.07%) |
Feb 06, 2023 | 9.474 | 9.474 | 9.283 | 9.450 | 6,968 | -0.13(-1.36%) |
Feb 03, 2023 | 9.220 | 9.790 | 9.220 | 9.580 | 16,308 | -0.07(-0.73%) |
Feb 02, 2023 | 9.640 | 9.680 | 9.515 | 9.650 | 9,530 | +0.08(+0.84%) |
Feb 01, 2023 | 9.545 | 9.662 | 9.500 | 9.570 | 6,212 | +0.12(+1.27%) |
Jan 31, 2023 | 9.300 | 9.450 | 9.260 | 9.450 | 9,400 | +0.17(+1.78%) |
Jan 30, 2023 | 9.420 | 9.471 | 9.180 | 9.285 | 13,224 | -0.14(-1.44%) |
Jan 27, 2023 | 9.320 | 9.430 | 9.262 | 9.420 | 3,412 | +0.17(+1.84%) |
Jan 26, 2023 | 10.00 | 10.00 | 8.890 | 9.250 | 33,223 | -0.72(-7.27%) |
Jan 25, 2023 | 9.900 | 9.975 | 9.900 | 9.975 | 1,278 | +0.08(+0.86%) |
Jan 24, 2023 | 9.830 | 9.910 | 9.800 | 9.890 | 2,697 | +0.05(+0.51%) |
Jan 23, 2023 | 9.800 | 9.930 | 9.710 | 9.840 | 6,764 | +0.03(+0.31%) |
Jan 20, 2023 | 9.710 | 9.837 | 9.710 | 9.810 | 6,372 | -0.03(-0.34%) |
Jan 19, 2023 | 9.970 | 9.970 | 9.844 | 9.844 | 8,019 | -0.12(-1.17%) |
Jan 18, 2023 | 9.910 | 9.966 | 9.900 | 9.960 | 6,229 | -0.04(-0.40%) |
Jan 17, 2023 | 9.750 | 10.00 | 9.690 | 10.00 | 11,375 | +0.32(+3.31%) |
Jan 13, 2023 | 9.600 | 9.700 | 9.482 | 9.680 | 8,507 | +0.21(+2.22%) |
Jan 12, 2023 | 9.450 | 9.540 | 9.310 | 9.470 | 10,908 | +0.08(+0.85%) |
Jan 11, 2023 | 9.280 | 9.400 | 9.040 | 9.390 | 6,883 | +0.03(+0.32%) |
Jan 10, 2023 | 9.150 | 9.410 | 9.150 | 9.360 | 5,053 | +0.22(+2.41%) |
Jan 09, 2023 | 8.960 | 9.170 | 8.960 | 9.140 | 5,460 | +0.18(+2.01%) |
Jan 06, 2023 | 9.150 | 9.150 | 8.960 | 8.960 | 6,719 | -0.14(-1.54%) |
Jan 05, 2023 | 8.880 | 9.100 | 8.820 | 9.100 | 8,921 | +0.22(+2.48%) |
Jan 04, 2023 | 8.410 | 8.919 | 8.280 | 8.880 | 10,076 | +0.48(+5.71%) |
Jan 03, 2023 | 8.410 | 8.420 | 8.359 | 8.400 | 13,714 | +0.14(+1.69%) |
Dec 30, 2022 | 8.100 | 8.260 | 8.082 | 8.260 | 9,473 | +0.16(+1.98%) |
Dec 29, 2022 | 7.989 | 8.140 | 7.989 | 8.100 | 10,386 | +0.15(+1.89%) |
Dec 28, 2022 | 8.060 | 8.060 | 7.890 | 7.950 | 13,772 | -0.01(-0.13%) |
Dec 27, 2022 | 7.780 | 8.045 | 7.780 | 7.960 | 17,708 | +0.21(+2.71%) |
Dec 23, 2022 | 7.780 | 8.190 | 7.700 | 7.750 | 64,629 | +0.25(+3.33%) |
Dec 22, 2022 | 8.800 | 8.890 | 7.230 | 7.500 | 57,084 | -1.34(-15.16%) |
Dec 21, 2022 | 9.000 | 9.070 | 8.840 | 8.840 | 21,891 | -0.21(-2.32%) |
Dec 20, 2022 | 9.140 | 9.140 | 9.010 | 9.050 | 12,197 | -0.03(-0.33%) |
Dec 19, 2022 | 8.890 | 9.150 | 8.890 | 9.080 | 8,186 | -0.03(-0.33%) |
Dec 16, 2022 | 9.110 | 9.224 | 9.110 | 9.110 | 14,142 | -0.13(-1.41%) |
Dec 15, 2022 | 9.120 | 9.400 | 9.120 | 9.240 | 8,711 | +0.12(+1.32%) |
Dec 14, 2022 | 9.304 | 9.540 | 9.105 | 9.120 | 19,590 | -0.32(-3.39%) |
Dec 13, 2022 | 9.250 | 9.480 | 9.200 | 9.440 | 5,750 | +0.10(+1.02%) |
Dec 12, 2022 | 9.290 | 9.460 | 9.184 | 9.345 | 18,047 | -0.04(-0.48%) |
Dec 09, 2022 | 9.220 | 9.390 | 9.210 | 9.390 | 5,403 | +0.07(+0.75%) |
Dec 08, 2022 | 9.660 | 9.660 | 9.320 | 9.320 | 6,325 | -0.22(-2.31%) |
Dec 07, 2022 | 9.500 | 9.694 | 9.500 | 9.540 | 5,525 | -0.04(-0.42%) |
Dec 06, 2022 | 9.720 | 9.850 | 9.560 | 9.580 | 7,869 | -0.19(-1.94%) |
Dec 05, 2022 | 9.940 | 9.940 | 9.760 | 9.770 | 6,264 | -0.18(-1.81%) |
Dec 02, 2022 | 9.840 | 10.10 | 9.810 | 9.950 | 5,896 | +0.01(+0.10%) |