Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.242 | 9.371 | 9.195 | 9.288 | 269,774 | +0.03(+0.30%) |
Feb 27, 2023 | 9.251 | 9.325 | 9.214 | 9.260 | 144,803 | +0.05(+0.50%) |
Feb 24, 2023 | 9.195 | 9.223 | 9.043 | 9.214 | 185,275 | -0.07(-0.80%) |
Feb 23, 2023 | 9.223 | 9.306 | 9.195 | 9.288 | 152,247 | +0.13(+1.41%) |
Feb 22, 2023 | 9.195 | 9.260 | 9.101 | 9.158 | 215,825 | -0.01(-0.10%) |
Feb 21, 2023 | 9.279 | 9.288 | 9.103 | 9.168 | 204,566 | -0.11(-1.20%) |
Feb 17, 2023 | 9.094 | 9.306 | 8.992 | 9.279 | 232,589 | +0.25(+2.77%) |
Feb 16, 2023 | 9.075 | 9.103 | 8.955 | 9.029 | 167,329 | -0.12(-1.31%) |
Feb 15, 2023 | 9.047 | 9.168 | 8.936 | 9.149 | 140,880 | +0.08(+0.92%) |
Feb 14, 2023 | 9.094 | 9.094 | 8.946 | 9.066 | 176,119 | -0.06(-0.71%) |
Feb 13, 2023 | 9.057 | 9.149 | 8.918 | 9.131 | 168,351 | +0.07(+0.82%) |
Feb 10, 2023 | 9.112 | 9.214 | 8.990 | 9.057 | 171,886 | -0.04(-0.41%) |
Feb 09, 2023 | 9.279 | 9.316 | 9.038 | 9.094 | 221,413 | -0.12(-1.31%) |
Feb 08, 2023 | 9.297 | 9.362 | 9.148 | 9.214 | 201,865 | -0.18(-1.87%) |
Feb 07, 2023 | 9.316 | 9.501 | 9.279 | 9.390 | 245,691 | +0.05(+0.50%) |
Feb 06, 2023 | 9.325 | 9.398 | 9.197 | 9.343 | 295,462 | -0.06(-0.68%) |
Feb 03, 2023 | 9.224 | 9.449 | 8.913 | 9.407 | 387,590 | +0.17(+1.88%) |
Feb 02, 2023 | 8.739 | 9.252 | 8.712 | 9.234 | 665,113 | +0.53(+6.10%) |
Feb 01, 2023 | 8.593 | 8.831 | 8.520 | 8.703 | 243,241 | +0.12(+1.39%) |
Jan 31, 2023 | 8.511 | 8.593 | 8.383 | 8.584 | 358,036 | +0.07(+0.86%) |
Jan 30, 2023 | 8.657 | 8.657 | 8.437 | 8.511 | 434,176 | -0.15(-1.69%) |
Jan 27, 2023 | 8.282 | 8.666 | 8.236 | 8.657 | 389,498 | +0.30(+3.61%) |
Jan 26, 2023 | 9.499 | 9.499 | 8.236 | 8.355 | 625,567 | -1.10(-11.62%) |
Jan 25, 2023 | 9.444 | 9.499 | 9.316 | 9.453 | 129,870 | -0.02(-0.19%) |
Jan 24, 2023 | 9.600 | 9.600 | 9.398 | 9.472 | 130,515 | -0.13(-1.33%) |
Jan 23, 2023 | 9.554 | 9.618 | 9.481 | 9.600 | 200,558 | +0.06(+0.67%) |
Jan 20, 2023 | 9.389 | 9.545 | 9.243 | 9.536 | 298,575 | +0.23(+2.46%) |
Jan 19, 2023 | 9.288 | 9.316 | 9.206 | 9.307 | 155,680 | +0.03(+0.30%) |
Jan 18, 2023 | 9.426 | 9.426 | 9.206 | 9.279 | 136,908 | -0.15(-1.55%) |
Jan 17, 2023 | 9.472 | 9.472 | 9.380 | 9.426 | 151,846 | -0.04(-0.39%) |
Jan 13, 2023 | 9.426 | 9.508 | 9.334 | 9.462 | 163,318 | -0.02(-0.19%) |
Jan 12, 2023 | 9.380 | 9.572 | 9.353 | 9.481 | 211,407 | +0.16(+1.77%) |
Jan 11, 2023 | 9.380 | 9.407 | 9.270 | 9.316 | 303,467 | -0.06(-0.68%) |
Jan 10, 2023 | 9.325 | 9.453 | 9.284 | 9.380 | 116,788 | +0.08(+0.89%) |
Jan 09, 2023 | 9.343 | 9.407 | 9.261 | 9.298 | 142,972 | -0.01(-0.10%) |
Jan 06, 2023 | 9.234 | 9.325 | 9.151 | 9.307 | 148,843 | +0.16(+1.70%) |
Jan 05, 2023 | 9.215 | 9.215 | 9.014 | 9.151 | 153,846 | -0.07(-0.79%) |
Jan 04, 2023 | 9.371 | 9.453 | 9.170 | 9.224 | 142,869 | -0.06(-0.69%) |
Jan 03, 2023 | 9.334 | 9.389 | 9.188 | 9.288 | 262,047 | +0.00(+0.00%) |
Dec 30, 2022 | 9.325 | 9.394 | 9.252 | 9.288 | 152,931 | -0.07(-0.78%) |
Dec 29, 2022 | 9.334 | 9.490 | 9.261 | 9.362 | 205,364 | +0.04(+0.39%) |
Dec 28, 2022 | 9.536 | 9.677 | 9.316 | 9.325 | 215,599 | -0.22(-2.30%) |
Dec 27, 2022 | 9.435 | 9.572 | 9.316 | 9.545 | 225,532 | +0.12(+1.26%) |
Dec 23, 2022 | 9.325 | 9.444 | 9.321 | 9.426 | 195,331 | +0.08(+0.88%) |
Dec 22, 2022 | 9.334 | 9.481 | 9.279 | 9.343 | 332,139 | -0.05(-0.58%) |
Dec 21, 2022 | 9.270 | 9.407 | 9.270 | 9.398 | 345,429 | +0.15(+1.58%) |
Dec 20, 2022 | 9.142 | 9.279 | 9.087 | 9.252 | 261,264 | +0.10(+1.10%) |
Dec 19, 2022 | 9.160 | 9.206 | 9.087 | 9.151 | 322,863 | -0.03(-0.30%) |
Dec 16, 2022 | 8.968 | 9.224 | 8.968 | 9.179 | 727,546 | +0.16(+1.83%) |
Dec 15, 2022 | 9.170 | 9.197 | 8.840 | 9.014 | 610,963 | -0.23(-2.48%) |
Dec 14, 2022 | 9.298 | 9.380 | 8.968 | 9.243 | 419,310 | -0.08(-0.88%) |
Dec 13, 2022 | 9.087 | 9.325 | 9.087 | 9.325 | 450,378 | +0.33(+3.66%) |
Dec 12, 2022 | 8.959 | 9.055 | 8.712 | 8.996 | 337,317 | +0.04(+0.41%) |
Dec 09, 2022 | 9.197 | 9.197 | 8.721 | 8.959 | 435,534 | -0.27(-2.97%) |
Dec 08, 2022 | 8.675 | 9.270 | 8.527 | 9.234 | 448,729 | +0.90(+10.76%) |
Dec 07, 2022 | 8.401 | 8.492 | 8.318 | 8.337 | 163,676 | -0.09(-1.09%) |
Dec 06, 2022 | 8.447 | 8.556 | 8.332 | 8.428 | 235,006 | -0.08(-0.97%) |
Dec 05, 2022 | 8.630 | 8.639 | 8.456 | 8.511 | 203,310 | -0.21(-2.41%) |
Dec 02, 2022 | 8.694 | 8.758 | 8.611 | 8.721 | 180,417 | -0.03(-0.31%) |