Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.859 | 9.968 | 9.589 | 9.661 | 1,937,932 | -0.31(-3.07%) |
Feb 27, 2023 | 9.454 | 10.09 | 9.391 | 9.968 | 3,743,918 | +0.77(+8.43%) |
Feb 24, 2023 | 9.052 | 9.201 | 8.973 | 9.193 | 2,082,538 | +0.18(+2.05%) |
Feb 23, 2023 | 9.052 | 9.333 | 8.981 | 9.008 | 1,647,100 | +0.07(+0.79%) |
Feb 22, 2023 | 8.797 | 9.086 | 8.797 | 8.938 | 1,076,511 | +0.01(+0.10%) |
Feb 21, 2023 | 8.885 | 8.964 | 8.744 | 8.929 | 1,169,245 | +0.04(+0.50%) |
Feb 17, 2023 | 8.832 | 8.999 | 8.651 | 8.885 | 884,482 | -0.04(-0.49%) |
Feb 16, 2023 | 8.867 | 9.157 | 8.858 | 8.929 | 585,285 | +0.06(+0.69%) |
Feb 15, 2023 | 8.806 | 8.867 | 8.674 | 8.867 | 363,232 | -0.02(-0.20%) |
Feb 14, 2023 | 8.568 | 8.894 | 8.462 | 8.885 | 633,308 | +0.39(+4.55%) |
Feb 13, 2023 | 8.489 | 8.621 | 8.401 | 8.498 | 490,212 | -0.10(-1.13%) |
Feb 10, 2023 | 8.462 | 8.638 | 8.348 | 8.594 | 469,955 | +0.21(+2.52%) |
Feb 09, 2023 | 8.357 | 8.401 | 8.093 | 8.383 | 891,165 | +0.06(+0.74%) |
Feb 08, 2023 | 8.744 | 8.841 | 8.137 | 8.322 | 1,307,606 | -0.52(-5.87%) |
Feb 07, 2023 | 8.647 | 8.858 | 8.542 | 8.841 | 650,627 | +0.33(+3.93%) |
Feb 06, 2023 | 8.700 | 8.762 | 8.436 | 8.506 | 556,143 | -0.21(-2.42%) |
Feb 03, 2023 | 8.823 | 8.906 | 8.665 | 8.718 | 527,882 | -0.03(-0.30%) |
Feb 02, 2023 | 8.920 | 8.946 | 8.630 | 8.744 | 876,258 | -0.23(-2.55%) |
Feb 01, 2023 | 8.885 | 9.061 | 8.762 | 8.973 | 907,703 | +0.02(+0.20%) |
Jan 31, 2023 | 8.920 | 9.122 | 8.911 | 8.955 | 497,772 | -0.01(-0.10%) |
Jan 30, 2023 | 9.281 | 9.342 | 8.894 | 8.964 | 1,301,822 | -0.39(-4.12%) |
Jan 27, 2023 | 9.471 | 9.649 | 9.275 | 9.349 | 1,164,964 | -0.17(-1.74%) |
Jan 26, 2023 | 9.540 | 9.575 | 9.227 | 9.514 | 1,103,850 | -0.09(-0.91%) |
Jan 25, 2023 | 9.445 | 9.636 | 9.340 | 9.601 | 605,677 | +0.07(+0.73%) |
Jan 24, 2023 | 9.706 | 9.786 | 9.473 | 9.532 | 492,053 | -0.12(-1.26%) |
Jan 23, 2023 | 9.584 | 9.871 | 9.411 | 9.654 | 804,610 | +0.20(+2.12%) |
Jan 20, 2023 | 9.575 | 9.575 | 9.358 | 9.453 | 516,441 | +0.14(+1.50%) |
Jan 19, 2023 | 8.983 | 9.549 | 8.975 | 9.314 | 646,441 | +0.19(+2.10%) |
Jan 18, 2023 | 9.314 | 9.471 | 9.062 | 9.123 | 661,748 | -0.17(-1.87%) |
Jan 17, 2023 | 9.184 | 9.410 | 9.183 | 9.297 | 661,659 | +0.21(+2.30%) |
Jan 13, 2023 | 8.940 | 9.192 | 8.905 | 9.088 | 547,490 | +0.06(+0.67%) |
Jan 12, 2023 | 8.740 | 9.123 | 8.687 | 9.027 | 565,849 | +0.36(+4.12%) |
Jan 11, 2023 | 8.574 | 8.731 | 8.513 | 8.670 | 589,405 | +0.15(+1.74%) |
Jan 10, 2023 | 8.583 | 8.705 | 8.478 | 8.522 | 515,916 | -0.05(-0.61%) |
Jan 09, 2023 | 8.400 | 8.923 | 8.400 | 8.574 | 927,505 | +0.22(+2.60%) |
Jan 06, 2023 | 8.287 | 8.635 | 8.287 | 8.357 | 1,368,162 | +0.07(+0.84%) |
Jan 05, 2023 | 8.592 | 8.687 | 8.209 | 8.287 | 1,142,283 | -0.45(-5.18%) |
Jan 04, 2023 | 8.661 | 8.761 | 8.322 | 8.740 | 1,029,381 | +0.09(+1.01%) |
Jan 03, 2023 | 9.671 | 9.749 | 8.313 | 8.653 | 2,745,917 | -1.29(-12.96%) |
Dec 30, 2022 | 9.932 | 10.00 | 9.775 | 9.941 | 502,674 | -0.03(-0.35%) |
Dec 29, 2022 | 9.958 | 10.11 | 9.854 | 9.976 | 511,326 | +0.18(+1.83%) |
Dec 28, 2022 | 10.44 | 10.44 | 9.727 | 9.796 | 1,137,174 | -0.73(-6.97%) |
Dec 27, 2022 | 10.37 | 10.57 | 10.27 | 10.53 | 691,590 | +0.28(+2.78%) |
Dec 23, 2022 | 10.17 | 10.37 | 10.16 | 10.24 | 650,286 | +0.08(+0.76%) |
Dec 22, 2022 | 10.18 | 10.23 | 9.995 | 10.17 | 552,046 | -0.03(-0.34%) |
Dec 21, 2022 | 10.31 | 10.32 | 10.17 | 10.20 | 434,571 | +0.10(+1.03%) |
Dec 20, 2022 | 10.01 | 10.16 | 9.900 | 10.10 | 707,581 | -0.01(-0.09%) |
Dec 19, 2022 | 10.18 | 10.37 | 10.04 | 10.11 | 855,323 | -0.21(-2.01%) |
Dec 16, 2022 | 10.26 | 10.37 | 10.17 | 10.31 | 638,356 | -0.08(-0.75%) |
Dec 15, 2022 | 10.23 | 10.43 | 10.12 | 10.39 | 800,344 | +0.16(+1.60%) |
Dec 14, 2022 | 10.17 | 10.26 | 9.977 | 10.23 | 716,879 | +0.13(+1.28%) |
Dec 13, 2022 | 10.11 | 10.31 | 9.995 | 10.10 | 657,328 | +0.17(+1.74%) |
Dec 12, 2022 | 9.770 | 10.20 | 9.770 | 9.926 | 1,005,345 | +0.36(+3.79%) |
Dec 09, 2022 | 9.641 | 9.744 | 9.550 | 9.563 | 578,370 | -0.04(-0.45%) |
Dec 08, 2022 | 9.667 | 9.744 | 9.485 | 9.606 | 417,396 | +0.13(+1.37%) |
Dec 07, 2022 | 9.658 | 9.753 | 9.425 | 9.477 | 430,442 | +0.04(+0.46%) |
Dec 06, 2022 | 9.727 | 9.934 | 9.261 | 9.434 | 1,100,053 | -0.36(-3.70%) |
Dec 05, 2022 | 9.908 | 10.08 | 9.641 | 9.796 | 1,148,533 | -0.22(-2.16%) |
Dec 02, 2022 | 9.822 | 10.03 | 9.736 | 10.01 | 614,404 | +0.01(+0.09%) |