Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.020 | 8.160 | 7.765 | 8.000 | 519,309 | -0.13(-1.60%) |
Feb 27, 2023 | 8.720 | 8.720 | 8.130 | 8.130 | 273,762 | -0.48(-5.57%) |
Feb 24, 2023 | 8.750 | 8.866 | 8.560 | 8.610 | 139,474 | -0.39(-4.33%) |
Feb 23, 2023 | 9.000 | 9.026 | 8.830 | 9.000 | 121,031 | +0.17(+1.93%) |
Feb 22, 2023 | 8.920 | 9.090 | 8.820 | 8.830 | 116,943 | +0.01(+0.11%) |
Feb 21, 2023 | 8.860 | 9.072 | 8.820 | 8.820 | 111,748 | -0.22(-2.43%) |
Feb 17, 2023 | 9.080 | 9.100 | 8.900 | 9.040 | 110,555 | -0.13(-1.42%) |
Feb 16, 2023 | 9.570 | 9.700 | 9.050 | 9.170 | 156,496 | -0.62(-6.33%) |
Feb 15, 2023 | 8.970 | 9.880 | 8.970 | 9.790 | 340,731 | +0.70(+7.70%) |
Feb 14, 2023 | 8.840 | 9.290 | 8.800 | 9.090 | 111,775 | +0.22(+2.48%) |
Feb 13, 2023 | 9.120 | 9.260 | 8.870 | 8.870 | 132,432 | -0.17(-1.88%) |
Feb 10, 2023 | 9.280 | 9.340 | 8.950 | 9.040 | 106,563 | -0.34(-3.62%) |
Feb 09, 2023 | 9.720 | 9.900 | 9.375 | 9.380 | 82,971 | -0.18(-1.88%) |
Feb 08, 2023 | 9.980 | 10.07 | 9.510 | 9.560 | 72,869 | -0.47(-4.69%) |
Feb 07, 2023 | 9.630 | 10.14 | 9.560 | 10.03 | 135,394 | +0.27(+2.77%) |
Feb 06, 2023 | 10.05 | 10.17 | 9.710 | 9.760 | 89,313 | -0.41(-4.03%) |
Feb 03, 2023 | 10.24 | 10.49 | 10.14 | 10.17 | 158,374 | -0.32(-3.05%) |
Feb 02, 2023 | 9.930 | 10.57 | 9.800 | 10.49 | 164,525 | +0.67(+6.82%) |
Feb 01, 2023 | 9.770 | 10.08 | 9.730 | 9.820 | 165,498 | +0.05(+0.51%) |
Jan 31, 2023 | 9.800 | 9.960 | 9.705 | 9.770 | 287,116 | -0.03(-0.31%) |
Jan 30, 2023 | 9.430 | 9.810 | 9.345 | 9.800 | 170,957 | +0.37(+3.92%) |
Jan 27, 2023 | 8.880 | 9.490 | 8.870 | 9.430 | 249,263 | +0.52(+5.84%) |
Jan 26, 2023 | 8.150 | 9.005 | 8.080 | 8.910 | 662,597 | +1.00(+12.64%) |
Jan 25, 2023 | 7.790 | 7.930 | 7.190 | 7.910 | 2,380,074 | +0.02(+0.25%) |
Jan 24, 2023 | 8.240 | 8.300 | 7.720 | 7.890 | 679,578 | -0.37(-4.48%) |
Jan 23, 2023 | 7.960 | 8.300 | 7.910 | 8.260 | 429,999 | +0.27(+3.38%) |
Jan 20, 2023 | 8.050 | 8.120 | 7.935 | 7.990 | 171,417 | +0.00(+0.00%) |
Jan 19, 2023 | 8.040 | 8.130 | 7.910 | 7.990 | 124,248 | -0.10(-1.24%) |
Jan 18, 2023 | 8.220 | 8.250 | 8.020 | 8.090 | 176,908 | +0.01(+0.12%) |
Jan 17, 2023 | 8.300 | 8.300 | 8.060 | 8.080 | 138,887 | -0.22(-2.65%) |
Jan 13, 2023 | 8.130 | 8.300 | 7.980 | 8.300 | 140,549 | +0.14(+1.72%) |
Jan 12, 2023 | 8.290 | 8.410 | 8.000 | 8.160 | 127,676 | -0.02(-0.24%) |
Jan 11, 2023 | 8.160 | 8.200 | 7.900 | 8.180 | 141,585 | +0.05(+0.62%) |
Jan 10, 2023 | 7.790 | 8.160 | 7.780 | 8.130 | 191,917 | +0.23(+2.91%) |
Jan 09, 2023 | 8.200 | 8.500 | 7.810 | 7.900 | 442,068 | -0.25(-3.07%) |
Jan 06, 2023 | 8.230 | 8.290 | 8.030 | 8.150 | 94,227 | -0.04(-0.49%) |
Jan 05, 2023 | 8.440 | 8.470 | 8.090 | 8.190 | 93,080 | -0.33(-3.87%) |
Jan 04, 2023 | 8.220 | 8.540 | 8.020 | 8.520 | 130,824 | +0.38(+4.67%) |
Jan 03, 2023 | 8.240 | 8.360 | 7.990 | 8.140 | 55,229 | +0.00(+0.00%) |
Dec 30, 2022 | 7.690 | 8.180 | 7.530 | 8.140 | 142,096 | +0.40(+5.17%) |
Dec 29, 2022 | 7.320 | 7.768 | 7.214 | 7.740 | 124,307 | +0.47(+6.46%) |
Dec 28, 2022 | 7.200 | 7.409 | 7.160 | 7.270 | 151,187 | +0.03(+0.41%) |
Dec 27, 2022 | 7.610 | 7.610 | 7.170 | 7.240 | 130,853 | -0.35(-4.61%) |
Dec 23, 2022 | 7.570 | 7.590 | 7.360 | 7.590 | 119,954 | +0.01(+0.13%) |
Dec 22, 2022 | 7.720 | 7.740 | 7.440 | 7.580 | 360,383 | -0.22(-2.82%) |
Dec 21, 2022 | 8.040 | 8.148 | 7.750 | 7.800 | 114,048 | -0.20(-2.50%) |
Dec 20, 2022 | 8.300 | 8.350 | 7.990 | 8.000 | 135,686 | -0.40(-4.76%) |
Dec 19, 2022 | 8.630 | 8.715 | 8.190 | 8.400 | 250,758 | -0.35(-4.00%) |
Dec 16, 2022 | 8.450 | 8.760 | 8.420 | 8.750 | 302,202 | +0.29(+3.43%) |
Dec 15, 2022 | 8.290 | 8.520 | 8.060 | 8.460 | 300,515 | -0.05(-0.59%) |
Dec 14, 2022 | 8.450 | 8.700 | 8.310 | 8.510 | 200,077 | +0.06(+0.71%) |
Dec 13, 2022 | 8.100 | 8.690 | 8.060 | 8.450 | 220,225 | +0.44(+5.49%) |
Dec 12, 2022 | 8.090 | 8.100 | 7.960 | 8.010 | 104,522 | -0.05(-0.62%) |
Dec 09, 2022 | 8.120 | 8.240 | 7.710 | 8.060 | 211,842 | -0.06(-0.74%) |
Dec 08, 2022 | 8.070 | 8.360 | 7.970 | 8.120 | 102,346 | +0.17(+2.14%) |
Dec 07, 2022 | 8.350 | 8.390 | 7.915 | 7.950 | 97,511 | -0.29(-3.52%) |
Dec 06, 2022 | 8.920 | 9.170 | 8.200 | 8.240 | 136,797 | -0.71(-7.93%) |
Dec 05, 2022 | 9.070 | 9.154 | 8.810 | 8.950 | 115,833 | -0.16(-1.76%) |
Dec 02, 2022 | 9.300 | 9.380 | 9.060 | 9.110 | 73,351 | -0.32(-3.39%) |