Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.035 | 10.05 | 7.937 | 9.642 | 1,103,618 | +0.19(+2.06%) |
Feb 27, 2023 | 9.788 | 9.963 | 9.340 | 9.447 | 470,605 | -0.19(-2.02%) |
Feb 24, 2023 | 9.807 | 10.03 | 9.457 | 9.642 | 746,276 | -0.37(-3.70%) |
Feb 23, 2023 | 9.535 | 10.09 | 9.428 | 10.01 | 670,230 | +0.58(+6.14%) |
Feb 22, 2023 | 9.564 | 9.603 | 9.359 | 9.432 | 380,765 | -0.13(-1.37%) |
Feb 21, 2023 | 9.476 | 9.671 | 9.330 | 9.564 | 423,556 | -0.08(-0.81%) |
Feb 17, 2023 | 9.505 | 9.651 | 9.228 | 9.642 | 315,638 | +0.18(+1.85%) |
Feb 16, 2023 | 9.505 | 9.846 | 9.350 | 9.466 | 466,416 | -0.14(-1.42%) |
Feb 15, 2023 | 9.661 | 9.729 | 9.340 | 9.603 | 552,743 | -0.11(-1.10%) |
Feb 14, 2023 | 9.593 | 9.749 | 9.311 | 9.710 | 291,217 | +0.09(+0.91%) |
Feb 13, 2023 | 9.291 | 9.890 | 9.174 | 9.622 | 344,068 | +0.33(+3.56%) |
Feb 10, 2023 | 9.057 | 9.301 | 8.872 | 9.291 | 314,520 | +0.21(+2.36%) |
Feb 09, 2023 | 9.739 | 9.739 | 9.053 | 9.077 | 265,027 | -0.47(-4.90%) |
Feb 08, 2023 | 9.564 | 9.690 | 9.369 | 9.544 | 215,456 | -0.11(-1.11%) |
Feb 07, 2023 | 9.564 | 9.681 | 9.398 | 9.651 | 233,527 | +0.09(+0.92%) |
Feb 06, 2023 | 9.983 | 10.01 | 9.515 | 9.564 | 332,109 | -0.45(-4.47%) |
Feb 03, 2023 | 9.963 | 10.23 | 9.768 | 10.01 | 372,135 | -0.11(-1.06%) |
Feb 02, 2023 | 10.17 | 10.44 | 9.944 | 10.12 | 540,954 | +0.05(+0.48%) |
Feb 01, 2023 | 9.739 | 10.18 | 9.661 | 10.07 | 418,919 | +0.28(+2.89%) |
Jan 31, 2023 | 9.720 | 9.807 | 9.671 | 9.788 | 465,388 | +0.09(+0.90%) |
Jan 30, 2023 | 9.613 | 10.16 | 9.574 | 9.700 | 482,352 | -0.01(-0.10%) |
Jan 27, 2023 | 9.466 | 9.827 | 9.320 | 9.710 | 493,694 | +0.23(+2.47%) |
Jan 26, 2023 | 9.603 | 9.651 | 9.252 | 9.476 | 371,833 | +0.00(+0.00%) |
Jan 25, 2023 | 9.262 | 9.505 | 8.726 | 9.476 | 304,811 | +0.13(+1.35%) |
Jan 24, 2023 | 9.379 | 9.428 | 8.989 | 9.350 | 480,682 | -0.13(-1.34%) |
Jan 23, 2023 | 9.613 | 9.705 | 9.428 | 9.476 | 512,745 | -0.10(-1.02%) |
Jan 20, 2023 | 9.213 | 9.583 | 9.155 | 9.574 | 257,369 | +0.48(+5.25%) |
Jan 19, 2023 | 9.106 | 9.199 | 8.863 | 9.096 | 355,513 | -0.01(-0.11%) |
Jan 18, 2023 | 9.203 | 9.369 | 9.023 | 9.106 | 242,456 | -0.01(-0.11%) |
Jan 17, 2023 | 9.291 | 9.368 | 9.018 | 9.116 | 211,141 | -0.17(-1.78%) |
Jan 13, 2023 | 8.941 | 9.340 | 8.863 | 9.281 | 303,373 | +0.29(+3.25%) |
Jan 12, 2023 | 8.687 | 9.072 | 8.580 | 8.989 | 353,675 | +0.36(+4.18%) |
Jan 11, 2023 | 8.337 | 8.629 | 8.298 | 8.629 | 227,387 | +0.38(+4.60%) |
Jan 10, 2023 | 8.298 | 8.422 | 8.098 | 8.249 | 228,446 | -0.03(-0.35%) |
Jan 09, 2023 | 8.337 | 8.473 | 8.230 | 8.278 | 329,228 | +0.06(+0.71%) |
Jan 06, 2023 | 8.181 | 8.307 | 8.015 | 8.220 | 287,760 | +0.05(+0.60%) |
Jan 05, 2023 | 7.928 | 8.317 | 7.821 | 8.171 | 374,780 | +0.17(+2.07%) |
Jan 04, 2023 | 7.743 | 8.035 | 7.645 | 8.006 | 381,728 | +0.40(+5.25%) |
Jan 03, 2023 | 7.713 | 7.889 | 7.363 | 7.606 | 422,836 | -0.03(-0.38%) |
Dec 30, 2022 | 7.528 | 7.821 | 7.421 | 7.635 | 572,150 | -0.04(-0.51%) |
Dec 29, 2022 | 7.304 | 7.811 | 7.304 | 7.674 | 455,680 | +0.47(+6.49%) |
Dec 28, 2022 | 6.944 | 7.236 | 6.925 | 7.207 | 445,510 | +0.27(+3.93%) |
Dec 27, 2022 | 6.934 | 6.954 | 6.681 | 6.934 | 918,884 | -0.03(-0.42%) |
Dec 23, 2022 | 6.993 | 7.056 | 6.832 | 6.963 | 263,119 | -0.02(-0.28%) |
Dec 22, 2022 | 7.129 | 7.129 | 6.749 | 6.983 | 392,215 | -0.22(-3.11%) |
Dec 21, 2022 | 7.139 | 7.246 | 7.051 | 7.207 | 291,036 | +0.20(+2.92%) |
Dec 20, 2022 | 7.246 | 7.343 | 6.968 | 7.002 | 322,006 | -0.32(-4.39%) |
Dec 19, 2022 | 7.577 | 7.577 | 7.285 | 7.324 | 355,642 | -0.23(-3.09%) |
Dec 16, 2022 | 7.577 | 7.694 | 7.519 | 7.558 | 412,465 | -0.13(-1.65%) |
Dec 15, 2022 | 7.791 | 7.879 | 7.606 | 7.684 | 376,986 | -0.14(-1.74%) |
Dec 14, 2022 | 8.113 | 8.473 | 7.821 | 7.821 | 504,004 | -0.16(-1.95%) |
Dec 13, 2022 | 8.405 | 8.493 | 7.840 | 7.976 | 393,341 | +0.05(+0.61%) |
Dec 12, 2022 | 7.713 | 7.971 | 7.626 | 7.928 | 302,361 | +0.17(+2.13%) |
Dec 09, 2022 | 7.859 | 7.996 | 7.743 | 7.762 | 320,286 | -0.13(-1.60%) |
Dec 08, 2022 | 7.694 | 7.937 | 7.577 | 7.889 | 243,775 | +0.18(+2.27%) |
Dec 07, 2022 | 7.762 | 7.884 | 7.665 | 7.713 | 296,062 | -0.13(-1.61%) |
Dec 06, 2022 | 7.821 | 7.937 | 7.592 | 7.840 | 319,386 | +0.02(+0.25%) |
Dec 05, 2022 | 7.996 | 8.064 | 7.786 | 7.821 | 454,669 | -0.23(-2.90%) |
Dec 02, 2022 | 7.986 | 8.269 | 7.665 | 8.054 | 319,296 | -0.02(-0.24%) |