Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.080 | 10.11 | 7.982 | 9.696 | 1,097,432 | +0.20(+2.06%) |
Feb 27, 2023 | 9.843 | 10.02 | 9.392 | 9.500 | 467,967 | -0.20(-2.02%) |
Feb 24, 2023 | 9.863 | 10.09 | 9.510 | 9.696 | 742,093 | -0.37(-3.70%) |
Feb 23, 2023 | 9.588 | 10.15 | 9.481 | 10.07 | 666,473 | +0.58(+6.14%) |
Feb 22, 2023 | 9.618 | 9.657 | 9.412 | 9.486 | 378,631 | -0.13(-1.37%) |
Feb 21, 2023 | 9.530 | 9.725 | 9.383 | 9.618 | 421,182 | -0.08(-0.81%) |
Feb 17, 2023 | 9.559 | 9.706 | 9.280 | 9.696 | 313,869 | +0.18(+1.85%) |
Feb 16, 2023 | 9.559 | 9.902 | 9.402 | 9.520 | 463,802 | -0.14(-1.42%) |
Feb 15, 2023 | 9.716 | 9.784 | 9.392 | 9.657 | 549,645 | -0.11(-1.10%) |
Feb 14, 2023 | 9.647 | 9.804 | 9.363 | 9.765 | 289,585 | +0.09(+0.91%) |
Feb 13, 2023 | 9.344 | 9.946 | 9.226 | 9.677 | 342,139 | +0.33(+3.56%) |
Feb 10, 2023 | 9.108 | 9.353 | 8.922 | 9.344 | 312,757 | +0.22(+2.36%) |
Feb 09, 2023 | 9.794 | 9.794 | 9.104 | 9.128 | 263,541 | -0.47(-4.90%) |
Feb 08, 2023 | 9.618 | 9.745 | 9.422 | 9.598 | 214,248 | -0.11(-1.11%) |
Feb 07, 2023 | 9.618 | 9.735 | 9.451 | 9.706 | 232,218 | +0.09(+0.92%) |
Feb 06, 2023 | 10.04 | 10.07 | 9.569 | 9.618 | 330,247 | -0.45(-4.47%) |
Feb 03, 2023 | 10.02 | 10.28 | 9.823 | 10.07 | 370,049 | -0.11(-1.06%) |
Feb 02, 2023 | 10.22 | 10.50 | 10.000 | 10.18 | 537,922 | +0.05(+0.48%) |
Feb 01, 2023 | 9.794 | 10.23 | 9.716 | 10.13 | 416,571 | +0.28(+2.89%) |
Jan 31, 2023 | 9.774 | 9.863 | 9.725 | 9.843 | 462,780 | +0.09(+0.90%) |
Jan 30, 2023 | 9.667 | 10.22 | 9.628 | 9.755 | 479,648 | -0.01(-0.10%) |
Jan 27, 2023 | 9.520 | 9.882 | 9.373 | 9.765 | 490,926 | +0.24(+2.47%) |
Jan 26, 2023 | 9.657 | 9.706 | 9.304 | 9.530 | 369,749 | +0.00(+0.00%) |
Jan 25, 2023 | 9.314 | 9.559 | 8.775 | 9.530 | 303,102 | +0.13(+1.35%) |
Jan 24, 2023 | 9.432 | 9.481 | 9.040 | 9.402 | 477,988 | -0.13(-1.34%) |
Jan 23, 2023 | 9.667 | 9.760 | 9.481 | 9.530 | 509,870 | -0.10(-1.02%) |
Jan 20, 2023 | 9.265 | 9.637 | 9.206 | 9.628 | 255,926 | +0.48(+5.25%) |
Jan 19, 2023 | 9.157 | 9.250 | 8.913 | 9.148 | 353,520 | -0.01(-0.11%) |
Jan 18, 2023 | 9.255 | 9.422 | 9.074 | 9.157 | 241,097 | -0.01(-0.11%) |
Jan 17, 2023 | 9.344 | 9.421 | 9.069 | 9.167 | 209,958 | -0.17(-1.78%) |
Jan 13, 2023 | 8.991 | 9.392 | 8.913 | 9.334 | 301,673 | +0.29(+3.25%) |
Jan 12, 2023 | 8.736 | 9.123 | 8.629 | 9.040 | 351,693 | +0.36(+4.18%) |
Jan 11, 2023 | 8.384 | 8.678 | 8.345 | 8.678 | 226,112 | +0.38(+4.60%) |
Jan 10, 2023 | 8.345 | 8.470 | 8.144 | 8.296 | 227,165 | -0.03(-0.35%) |
Jan 09, 2023 | 8.384 | 8.521 | 8.276 | 8.325 | 327,382 | +0.06(+0.71%) |
Jan 06, 2023 | 8.227 | 8.354 | 8.060 | 8.266 | 286,147 | +0.05(+0.60%) |
Jan 05, 2023 | 7.972 | 8.364 | 7.865 | 8.217 | 372,679 | +0.17(+2.07%) |
Jan 04, 2023 | 7.786 | 8.080 | 7.688 | 8.051 | 379,588 | +0.40(+5.25%) |
Jan 03, 2023 | 7.757 | 7.933 | 7.404 | 7.649 | 420,466 | -0.03(-0.38%) |
Dec 30, 2022 | 7.571 | 7.865 | 7.463 | 7.679 | 568,943 | -0.04(-0.51%) |
Dec 29, 2022 | 7.346 | 7.855 | 7.346 | 7.718 | 453,126 | +0.47(+6.49%) |
Dec 28, 2022 | 6.983 | 7.277 | 6.964 | 7.248 | 443,013 | +0.27(+3.93%) |
Dec 27, 2022 | 6.973 | 6.993 | 6.719 | 6.973 | 913,733 | -0.03(-0.42%) |
Dec 23, 2022 | 7.032 | 7.096 | 6.871 | 7.003 | 261,644 | -0.02(-0.28%) |
Dec 22, 2022 | 7.169 | 7.169 | 6.787 | 7.022 | 390,016 | -0.23(-3.11%) |
Dec 21, 2022 | 7.179 | 7.287 | 7.091 | 7.248 | 289,405 | +0.21(+2.92%) |
Dec 20, 2022 | 7.287 | 7.385 | 7.008 | 7.042 | 320,201 | -0.32(-4.39%) |
Dec 19, 2022 | 7.620 | 7.620 | 7.326 | 7.365 | 353,648 | -0.24(-3.09%) |
Dec 16, 2022 | 7.620 | 7.737 | 7.561 | 7.600 | 410,153 | -0.13(-1.65%) |
Dec 15, 2022 | 7.835 | 7.923 | 7.649 | 7.728 | 374,873 | -0.14(-1.74%) |
Dec 14, 2022 | 8.158 | 8.521 | 7.865 | 7.865 | 501,178 | -0.16(-1.95%) |
Dec 13, 2022 | 8.452 | 8.540 | 7.884 | 8.021 | 391,136 | +0.05(+0.61%) |
Dec 12, 2022 | 7.757 | 8.016 | 7.669 | 7.972 | 300,666 | +0.17(+2.13%) |
Dec 09, 2022 | 7.904 | 8.041 | 7.786 | 7.806 | 318,491 | -0.13(-1.60%) |
Dec 08, 2022 | 7.737 | 7.982 | 7.620 | 7.933 | 242,409 | +0.18(+2.27%) |
Dec 07, 2022 | 7.806 | 7.928 | 7.708 | 7.757 | 294,403 | -0.13(-1.61%) |
Dec 06, 2022 | 7.865 | 7.982 | 7.634 | 7.884 | 317,596 | +0.02(+0.25%) |
Dec 05, 2022 | 8.041 | 8.109 | 7.830 | 7.865 | 452,120 | -0.24(-2.90%) |
Dec 02, 2022 | 8.031 | 8.315 | 7.708 | 8.100 | 317,507 | -0.02(-0.24%) |