Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.000 | 10.17 | 9.905 | 9.924 | 587,428 | -0.15(-1.50%) |
Feb 27, 2023 | 9.877 | 10.18 | 9.877 | 10.08 | 807,537 | +0.29(+3.00%) |
Feb 24, 2023 | 9.603 | 9.839 | 9.547 | 9.782 | 858,882 | +0.13(+1.37%) |
Feb 23, 2023 | 9.366 | 9.669 | 9.366 | 9.650 | 535,290 | +0.38(+4.08%) |
Feb 22, 2023 | 9.300 | 9.385 | 9.239 | 9.272 | 330,241 | -0.03(-0.30%) |
Feb 21, 2023 | 9.574 | 9.688 | 9.300 | 9.300 | 609,495 | -0.27(-2.86%) |
Feb 17, 2023 | 9.461 | 9.612 | 9.423 | 9.574 | 571,634 | +0.14(+1.50%) |
Feb 16, 2023 | 9.234 | 9.508 | 9.234 | 9.432 | 759,035 | +0.27(+2.99%) |
Feb 15, 2023 | 9.234 | 9.253 | 9.073 | 9.158 | 620,612 | -0.14(-1.52%) |
Feb 14, 2023 | 9.329 | 9.385 | 9.149 | 9.300 | 808,217 | -0.04(-0.40%) |
Feb 13, 2023 | 9.338 | 9.392 | 9.243 | 9.338 | 403,664 | -0.04(-0.40%) |
Feb 10, 2023 | 9.423 | 9.442 | 9.243 | 9.376 | 726,429 | -0.08(-0.80%) |
Feb 09, 2023 | 9.640 | 9.697 | 9.347 | 9.451 | 972,323 | -0.15(-1.57%) |
Feb 08, 2023 | 9.820 | 10.000 | 9.380 | 9.603 | 1,211,937 | -0.25(-2.50%) |
Feb 07, 2023 | 9.735 | 9.952 | 9.659 | 9.848 | 767,499 | +0.15(+1.56%) |
Feb 06, 2023 | 9.678 | 9.801 | 9.640 | 9.697 | 547,701 | -0.06(-0.58%) |
Feb 03, 2023 | 9.820 | 9.924 | 9.659 | 9.754 | 473,208 | -0.07(-0.67%) |
Feb 02, 2023 | 10.08 | 10.22 | 9.768 | 9.820 | 743,259 | -0.16(-1.61%) |
Feb 01, 2023 | 9.603 | 10.07 | 9.593 | 9.981 | 765,370 | +0.39(+4.04%) |
Jan 31, 2023 | 9.461 | 9.612 | 9.461 | 9.593 | 837,804 | +0.12(+1.30%) |
Jan 30, 2023 | 9.603 | 9.716 | 9.437 | 9.470 | 752,230 | -0.23(-2.34%) |
Jan 27, 2023 | 9.432 | 9.697 | 9.385 | 9.697 | 468,502 | +0.26(+2.81%) |
Jan 26, 2023 | 9.319 | 9.447 | 9.102 | 9.432 | 713,813 | +0.15(+1.63%) |
Jan 25, 2023 | 9.366 | 9.385 | 9.158 | 9.281 | 449,271 | -0.21(-2.19%) |
Jan 24, 2023 | 9.546 | 9.688 | 9.366 | 9.489 | 574,996 | -0.09(-0.99%) |
Jan 23, 2023 | 9.499 | 9.773 | 9.451 | 9.584 | 753,595 | +0.09(+1.00%) |
Jan 20, 2023 | 9.404 | 9.513 | 9.281 | 9.489 | 545,981 | +0.14(+1.52%) |
Jan 19, 2023 | 9.121 | 9.404 | 9.026 | 9.347 | 791,566 | +0.22(+2.43%) |
Jan 18, 2023 | 9.265 | 9.438 | 9.116 | 9.125 | 510,669 | -0.05(-0.51%) |
Jan 17, 2023 | 9.219 | 9.359 | 9.125 | 9.172 | 685,841 | +0.03(+0.31%) |
Jan 13, 2023 | 8.938 | 9.368 | 8.920 | 9.144 | 806,706 | -0.19(-2.00%) |
Jan 12, 2023 | 9.172 | 9.392 | 9.153 | 9.331 | 568,621 | +0.15(+1.63%) |
Jan 11, 2023 | 9.396 | 9.494 | 9.125 | 9.181 | 613,658 | -0.16(-1.70%) |
Jan 10, 2023 | 8.967 | 9.363 | 8.953 | 9.340 | 706,118 | +0.42(+4.71%) |
Jan 09, 2023 | 8.948 | 9.009 | 8.850 | 8.920 | 597,512 | +0.11(+1.27%) |
Jan 06, 2023 | 8.453 | 8.854 | 8.415 | 8.808 | 590,183 | +0.46(+5.48%) |
Jan 05, 2023 | 8.369 | 8.467 | 8.313 | 8.350 | 686,832 | -0.06(-0.67%) |
Jan 04, 2023 | 8.686 | 8.733 | 8.359 | 8.406 | 534,819 | -0.33(-3.74%) |
Jan 03, 2023 | 8.686 | 8.859 | 8.621 | 8.733 | 576,695 | +0.07(+0.75%) |
Dec 30, 2022 | 8.658 | 8.724 | 8.556 | 8.668 | 615,059 | -0.11(-1.28%) |
Dec 29, 2022 | 8.500 | 8.798 | 8.479 | 8.780 | 680,428 | +0.32(+3.75%) |
Dec 28, 2022 | 8.415 | 8.528 | 8.350 | 8.462 | 620,235 | -0.02(-0.22%) |
Dec 27, 2022 | 8.490 | 8.546 | 8.243 | 8.481 | 701,924 | +0.02(+0.22%) |
Dec 23, 2022 | 8.257 | 8.523 | 8.229 | 8.462 | 462,609 | +0.22(+2.72%) |
Dec 22, 2022 | 8.472 | 8.490 | 8.135 | 8.238 | 509,260 | -0.33(-3.82%) |
Dec 21, 2022 | 8.369 | 8.658 | 8.359 | 8.565 | 746,367 | +0.29(+3.50%) |
Dec 20, 2022 | 8.098 | 8.294 | 8.061 | 8.275 | 400,910 | +0.18(+2.19%) |
Dec 19, 2022 | 8.238 | 8.294 | 8.014 | 8.098 | 609,447 | -0.16(-1.92%) |
Dec 16, 2022 | 8.275 | 8.350 | 8.201 | 8.257 | 680,839 | -0.09(-1.12%) |
Dec 15, 2022 | 8.294 | 8.434 | 8.247 | 8.350 | 517,768 | +0.03(+0.34%) |
Dec 14, 2022 | 8.453 | 8.472 | 8.201 | 8.322 | 799,475 | -0.11(-1.33%) |
Dec 13, 2022 | 8.500 | 8.658 | 8.364 | 8.434 | 582,026 | +0.09(+1.12%) |
Dec 12, 2022 | 8.443 | 8.457 | 8.327 | 8.341 | 361,190 | -0.07(-0.89%) |
Dec 09, 2022 | 8.415 | 8.481 | 8.350 | 8.415 | 560,815 | +0.00(+0.00%) |
Dec 08, 2022 | 8.257 | 8.467 | 8.238 | 8.415 | 305,396 | +0.23(+2.85%) |
Dec 07, 2022 | 8.425 | 8.425 | 8.173 | 8.182 | 497,900 | -0.27(-3.20%) |
Dec 06, 2022 | 8.574 | 8.658 | 8.341 | 8.453 | 564,782 | -0.13(-1.52%) |
Dec 05, 2022 | 8.873 | 8.957 | 8.509 | 8.584 | 602,236 | -0.27(-3.06%) |
Dec 02, 2022 | 8.733 | 8.864 | 8.640 | 8.854 | 406,633 | +0.05(+0.53%) |