Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.110 | 10.14 | 8.011 | 9.732 | 1,093,415 | +0.20(+2.06%) |
Feb 27, 2023 | 9.879 | 10.06 | 9.427 | 9.535 | 466,255 | -0.20(-2.02%) |
Feb 24, 2023 | 9.899 | 10.12 | 9.545 | 9.732 | 739,377 | -0.37(-3.70%) |
Feb 23, 2023 | 9.624 | 10.19 | 9.515 | 10.11 | 664,033 | +0.58(+6.14%) |
Feb 22, 2023 | 9.653 | 9.692 | 9.447 | 9.520 | 377,245 | -0.13(-1.37%) |
Feb 21, 2023 | 9.565 | 9.761 | 9.417 | 9.653 | 419,640 | -0.08(-0.81%) |
Feb 17, 2023 | 9.594 | 9.742 | 9.314 | 9.732 | 312,720 | +0.18(+1.85%) |
Feb 16, 2023 | 9.594 | 9.938 | 9.437 | 9.555 | 462,104 | -0.14(-1.42%) |
Feb 15, 2023 | 9.751 | 9.820 | 9.427 | 9.692 | 547,633 | -0.11(-1.10%) |
Feb 14, 2023 | 9.683 | 9.840 | 9.398 | 9.801 | 288,525 | +0.09(+0.91%) |
Feb 13, 2023 | 9.378 | 9.982 | 9.260 | 9.712 | 340,887 | +0.33(+3.56%) |
Feb 10, 2023 | 9.142 | 9.388 | 8.955 | 9.378 | 311,612 | +0.22(+2.36%) |
Feb 09, 2023 | 9.830 | 9.830 | 9.137 | 9.162 | 262,577 | -0.47(-4.90%) |
Feb 08, 2023 | 9.653 | 9.781 | 9.456 | 9.633 | 213,464 | -0.11(-1.11%) |
Feb 07, 2023 | 9.653 | 9.771 | 9.486 | 9.742 | 231,368 | +0.09(+0.92%) |
Feb 06, 2023 | 10.08 | 10.11 | 9.604 | 9.653 | 329,038 | -0.45(-4.47%) |
Feb 03, 2023 | 10.06 | 10.32 | 9.860 | 10.11 | 368,694 | -0.11(-1.06%) |
Feb 02, 2023 | 10.26 | 10.54 | 10.04 | 10.21 | 535,953 | +0.05(+0.48%) |
Feb 01, 2023 | 9.830 | 10.27 | 9.751 | 10.16 | 415,046 | +0.29(+2.89%) |
Jan 31, 2023 | 9.810 | 9.899 | 9.761 | 9.879 | 461,086 | +0.09(+0.90%) |
Jan 30, 2023 | 9.702 | 10.25 | 9.663 | 9.791 | 477,892 | -0.01(-0.10%) |
Jan 27, 2023 | 9.555 | 9.918 | 9.407 | 9.801 | 489,129 | +0.24(+2.47%) |
Jan 26, 2023 | 9.692 | 9.742 | 9.339 | 9.565 | 368,395 | +0.00(+0.00%) |
Jan 25, 2023 | 9.348 | 9.594 | 8.808 | 9.565 | 301,993 | +0.13(+1.35%) |
Jan 24, 2023 | 9.466 | 9.515 | 9.073 | 9.437 | 476,238 | -0.13(-1.34%) |
Jan 23, 2023 | 9.702 | 9.796 | 9.515 | 9.565 | 508,004 | -0.10(-1.02%) |
Jan 20, 2023 | 9.299 | 9.673 | 9.240 | 9.663 | 254,990 | +0.48(+5.25%) |
Jan 19, 2023 | 9.191 | 9.284 | 8.945 | 9.181 | 352,226 | -0.01(-0.11%) |
Jan 18, 2023 | 9.289 | 9.456 | 9.108 | 9.191 | 240,214 | -0.01(-0.11%) |
Jan 17, 2023 | 9.378 | 9.456 | 9.103 | 9.201 | 209,189 | -0.17(-1.78%) |
Jan 13, 2023 | 9.024 | 9.427 | 8.945 | 9.368 | 300,568 | +0.29(+3.25%) |
Jan 12, 2023 | 8.768 | 9.157 | 8.660 | 9.073 | 350,405 | +0.36(+4.18%) |
Jan 11, 2023 | 8.415 | 8.709 | 8.375 | 8.709 | 225,285 | +0.38(+4.60%) |
Jan 10, 2023 | 8.375 | 8.501 | 8.174 | 8.326 | 226,334 | -0.03(-0.35%) |
Jan 09, 2023 | 8.415 | 8.552 | 8.306 | 8.356 | 326,184 | +0.06(+0.71%) |
Jan 06, 2023 | 8.257 | 8.385 | 8.090 | 8.297 | 285,099 | +0.05(+0.60%) |
Jan 05, 2023 | 8.002 | 8.395 | 7.894 | 8.247 | 371,315 | +0.17(+2.07%) |
Jan 04, 2023 | 7.815 | 8.110 | 7.717 | 8.080 | 378,199 | +0.40(+5.25%) |
Jan 03, 2023 | 7.785 | 7.962 | 7.431 | 7.677 | 418,927 | -0.03(-0.38%) |
Dec 30, 2022 | 7.599 | 7.894 | 7.490 | 7.707 | 566,861 | -0.04(-0.51%) |
Dec 29, 2022 | 7.373 | 7.884 | 7.373 | 7.746 | 451,467 | +0.47(+6.49%) |
Dec 28, 2022 | 7.009 | 7.304 | 6.989 | 7.274 | 441,391 | +0.28(+3.93%) |
Dec 27, 2022 | 6.999 | 7.019 | 6.743 | 6.999 | 910,389 | -0.03(-0.42%) |
Dec 23, 2022 | 7.058 | 7.122 | 6.896 | 7.028 | 260,686 | -0.02(-0.28%) |
Dec 22, 2022 | 7.196 | 7.196 | 6.812 | 7.048 | 388,588 | -0.23(-3.11%) |
Dec 21, 2022 | 7.205 | 7.314 | 7.117 | 7.274 | 288,346 | +0.21(+2.92%) |
Dec 20, 2022 | 7.314 | 7.412 | 7.033 | 7.068 | 319,029 | -0.32(-4.39%) |
Dec 19, 2022 | 7.648 | 7.648 | 7.353 | 7.392 | 352,354 | -0.24(-3.09%) |
Dec 16, 2022 | 7.648 | 7.766 | 7.589 | 7.628 | 408,651 | -0.13(-1.65%) |
Dec 15, 2022 | 7.864 | 7.952 | 7.677 | 7.756 | 373,501 | -0.14(-1.74%) |
Dec 14, 2022 | 8.188 | 8.552 | 7.894 | 7.894 | 499,344 | -0.16(-1.95%) |
Dec 13, 2022 | 8.483 | 8.572 | 7.913 | 8.051 | 389,704 | +0.05(+0.61%) |
Dec 12, 2022 | 7.785 | 8.046 | 7.697 | 8.002 | 299,565 | +0.17(+2.13%) |
Dec 09, 2022 | 7.933 | 8.070 | 7.815 | 7.835 | 317,325 | -0.13(-1.60%) |
Dec 08, 2022 | 7.766 | 8.011 | 7.648 | 7.962 | 241,522 | +0.18(+2.27%) |
Dec 07, 2022 | 7.835 | 7.957 | 7.736 | 7.785 | 293,325 | -0.13(-1.61%) |
Dec 06, 2022 | 7.894 | 8.011 | 7.663 | 7.913 | 316,433 | +0.02(+0.25%) |
Dec 05, 2022 | 8.070 | 8.139 | 7.859 | 7.894 | 450,465 | -0.24(-2.90%) |
Dec 02, 2022 | 8.061 | 8.346 | 7.736 | 8.129 | 316,345 | -0.02(-0.24%) |