Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.680 | 7.820 | 7.520 | 7.650 | 288,172 | -0.08(-1.03%) |
Feb 27, 2023 | 7.970 | 8.065 | 7.410 | 7.730 | 537,560 | -0.08(-1.02%) |
Feb 24, 2023 | 7.900 | 7.985 | 7.720 | 7.810 | 218,027 | -0.20(-2.50%) |
Feb 23, 2023 | 8.010 | 8.170 | 7.820 | 8.010 | 239,402 | +0.08(+1.01%) |
Feb 22, 2023 | 7.980 | 8.110 | 7.730 | 7.930 | 396,716 | -0.05(-0.63%) |
Feb 21, 2023 | 8.710 | 8.760 | 7.950 | 7.980 | 560,058 | -0.83(-9.42%) |
Feb 17, 2023 | 8.600 | 8.850 | 8.539 | 8.810 | 405,069 | +0.18(+2.09%) |
Feb 16, 2023 | 8.750 | 8.990 | 8.570 | 8.630 | 380,321 | -0.13(-1.48%) |
Feb 15, 2023 | 8.710 | 8.850 | 8.460 | 8.760 | 470,033 | +0.02(+0.23%) |
Feb 14, 2023 | 8.100 | 8.830 | 7.920 | 8.740 | 627,108 | +0.56(+6.85%) |
Feb 13, 2023 | 8.330 | 8.330 | 8.060 | 8.180 | 545,524 | -0.21(-2.50%) |
Feb 10, 2023 | 8.120 | 8.420 | 7.990 | 8.390 | 264,158 | +0.20(+2.44%) |
Feb 09, 2023 | 8.420 | 8.640 | 8.050 | 8.190 | 351,965 | -0.03(-0.36%) |
Feb 08, 2023 | 8.520 | 8.560 | 8.220 | 8.220 | 302,962 | -0.30(-3.52%) |
Feb 07, 2023 | 8.570 | 8.640 | 8.362 | 8.520 | 305,047 | -0.04(-0.47%) |
Feb 06, 2023 | 8.560 | 8.870 | 8.452 | 8.560 | 459,992 | +0.01(+0.12%) |
Feb 03, 2023 | 8.550 | 8.835 | 8.460 | 8.550 | 351,023 | -0.20(-2.29%) |
Feb 02, 2023 | 8.290 | 8.770 | 7.970 | 8.750 | 626,349 | +0.52(+6.32%) |
Feb 01, 2023 | 8.370 | 8.470 | 8.110 | 8.230 | 708,609 | -0.10(-1.20%) |
Jan 31, 2023 | 8.400 | 8.680 | 8.220 | 8.330 | 713,565 | -0.09(-1.07%) |
Jan 30, 2023 | 9.350 | 9.480 | 8.210 | 8.420 | 1,047,538 | -1.09(-11.46%) |
Jan 27, 2023 | 9.350 | 9.530 | 9.135 | 9.510 | 392,191 | +0.16(+1.71%) |
Jan 26, 2023 | 9.700 | 9.840 | 9.160 | 9.350 | 328,028 | -0.27(-2.81%) |
Jan 25, 2023 | 9.240 | 9.650 | 9.140 | 9.620 | 613,848 | +0.25(+2.67%) |
Jan 24, 2023 | 9.260 | 9.470 | 9.100 | 9.370 | 295,920 | +0.01(+0.11%) |
Jan 23, 2023 | 9.200 | 9.560 | 9.010 | 9.360 | 561,276 | +0.16(+1.74%) |
Jan 20, 2023 | 9.070 | 9.430 | 8.950 | 9.200 | 333,809 | +0.12(+1.32%) |
Jan 19, 2023 | 9.230 | 9.530 | 8.860 | 9.080 | 546,212 | -0.26(-2.78%) |
Jan 18, 2023 | 10.25 | 10.34 | 9.090 | 9.340 | 1,237,036 | -0.90(-8.79%) |
Jan 17, 2023 | 10.71 | 10.88 | 10.21 | 10.24 | 757,410 | -0.14(-1.35%) |
Jan 13, 2023 | 10.20 | 10.81 | 10.02 | 10.38 | 755,560 | +0.11(+1.07%) |
Jan 12, 2023 | 10.37 | 10.41 | 9.780 | 10.27 | 626,679 | -0.09(-0.87%) |
Jan 11, 2023 | 10.85 | 11.02 | 10.14 | 10.36 | 641,029 | -0.45(-4.16%) |
Jan 10, 2023 | 10.94 | 11.27 | 10.65 | 10.81 | 456,005 | -0.21(-1.91%) |
Jan 09, 2023 | 11.48 | 11.74 | 10.90 | 11.02 | 590,385 | -0.36(-3.16%) |
Jan 06, 2023 | 11.72 | 12.24 | 11.07 | 11.38 | 593,576 | -0.23(-1.98%) |
Jan 05, 2023 | 11.94 | 12.00 | 11.31 | 11.61 | 455,631 | -0.38(-3.17%) |
Jan 04, 2023 | 10.82 | 12.45 | 10.65 | 11.99 | 1,254,735 | +1.37(+12.90%) |
Jan 03, 2023 | 12.50 | 12.50 | 10.50 | 10.62 | 2,177,120 | -2.58(-19.55%) |
Dec 30, 2022 | 12.81 | 13.65 | 12.33 | 13.20 | 1,326,563 | +0.28(+2.17%) |
Dec 29, 2022 | 11.50 | 12.92 | 11.01 | 12.92 | 1,643,442 | +1.52(+13.33%) |
Dec 28, 2022 | 9.140 | 11.48 | 9.120 | 11.40 | 2,787,775 | +2.19(+23.78%) |
Dec 27, 2022 | 9.630 | 9.770 | 9.080 | 9.210 | 516,092 | -0.56(-5.73%) |
Dec 23, 2022 | 9.880 | 10.05 | 9.360 | 9.770 | 378,440 | -0.18(-1.81%) |
Dec 22, 2022 | 9.960 | 10.18 | 9.500 | 9.950 | 589,036 | -0.32(-3.12%) |
Dec 21, 2022 | 10.07 | 10.34 | 9.400 | 10.27 | 783,462 | +0.47(+4.80%) |
Dec 20, 2022 | 8.990 | 9.910 | 8.937 | 9.800 | 605,753 | +0.72(+7.93%) |
Dec 19, 2022 | 9.310 | 9.310 | 8.470 | 9.080 | 863,654 | -0.26(-2.78%) |
Dec 16, 2022 | 9.410 | 9.780 | 9.000 | 9.340 | 518,236 | -0.10(-1.06%) |
Dec 15, 2022 | 9.050 | 9.470 | 8.890 | 9.440 | 336,949 | +0.24(+2.61%) |
Dec 14, 2022 | 8.860 | 9.330 | 8.760 | 9.200 | 419,551 | +0.33(+3.72%) |
Dec 13, 2022 | 9.040 | 9.180 | 8.580 | 8.870 | 484,398 | +0.01(+0.11%) |
Dec 12, 2022 | 8.770 | 8.940 | 8.220 | 8.860 | 471,696 | +0.14(+1.61%) |
Dec 09, 2022 | 9.040 | 9.340 | 8.680 | 8.720 | 385,853 | -0.46(-5.01%) |
Dec 08, 2022 | 8.770 | 9.290 | 8.670 | 9.180 | 387,033 | +0.50(+5.76%) |
Dec 07, 2022 | 8.770 | 8.960 | 8.515 | 8.680 | 295,364 | -0.12(-1.36%) |
Dec 06, 2022 | 9.060 | 9.240 | 8.620 | 8.800 | 500,389 | -0.23(-2.55%) |
Dec 05, 2022 | 9.750 | 9.795 | 8.900 | 9.030 | 630,967 | -0.75(-7.67%) |
Dec 02, 2022 | 9.500 | 9.940 | 9.180 | 9.780 | 562,498 | +0.00(+0.00%) |