Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.855 | 9.963 | 9.585 | 9.657 | 1,938,715 | -0.31(-3.07%) |
Feb 27, 2023 | 9.450 | 10.09 | 9.387 | 9.963 | 3,745,429 | +0.77(+8.43%) |
Feb 24, 2023 | 9.048 | 9.198 | 8.969 | 9.189 | 2,083,378 | +0.18(+2.05%) |
Feb 23, 2023 | 9.048 | 9.330 | 8.978 | 9.004 | 1,647,764 | +0.07(+0.79%) |
Feb 22, 2023 | 8.793 | 9.082 | 8.793 | 8.934 | 1,076,945 | +0.01(+0.10%) |
Feb 21, 2023 | 8.881 | 8.951 | 8.740 | 8.925 | 1,169,717 | +0.04(+0.49%) |
Feb 17, 2023 | 8.828 | 8.995 | 8.648 | 8.881 | 884,839 | -0.04(-0.49%) |
Feb 16, 2023 | 8.864 | 9.154 | 8.855 | 8.925 | 585,521 | +0.06(+0.69%) |
Feb 15, 2023 | 8.802 | 8.864 | 8.670 | 8.864 | 363,379 | -0.02(-0.20%) |
Feb 14, 2023 | 8.565 | 8.890 | 8.459 | 8.881 | 633,564 | +0.39(+4.55%) |
Feb 13, 2023 | 8.485 | 8.617 | 8.398 | 8.494 | 490,410 | -0.10(-1.13%) |
Feb 10, 2023 | 8.459 | 8.635 | 8.345 | 8.591 | 470,144 | +0.21(+2.52%) |
Feb 09, 2023 | 8.354 | 8.398 | 8.090 | 8.380 | 891,524 | +0.06(+0.74%) |
Feb 08, 2023 | 8.740 | 8.837 | 8.134 | 8.318 | 1,308,134 | -0.52(-5.87%) |
Feb 07, 2023 | 8.644 | 8.855 | 8.538 | 8.837 | 650,890 | +0.33(+3.93%) |
Feb 06, 2023 | 8.696 | 8.758 | 8.433 | 8.503 | 556,368 | -0.21(-2.42%) |
Feb 03, 2023 | 8.820 | 8.903 | 8.661 | 8.714 | 528,095 | -0.03(-0.30%) |
Feb 02, 2023 | 8.916 | 8.943 | 8.626 | 8.740 | 876,612 | -0.23(-2.55%) |
Feb 01, 2023 | 8.881 | 9.057 | 8.758 | 8.969 | 908,069 | +0.02(+0.20%) |
Jan 31, 2023 | 8.916 | 9.119 | 8.908 | 8.951 | 497,973 | -0.01(-0.10%) |
Jan 30, 2023 | 9.277 | 9.338 | 8.890 | 8.960 | 1,302,347 | -0.38(-4.12%) |
Jan 27, 2023 | 9.467 | 9.645 | 9.271 | 9.345 | 1,165,435 | -0.17(-1.74%) |
Jan 26, 2023 | 9.537 | 9.571 | 9.223 | 9.511 | 1,104,295 | -0.09(-0.91%) |
Jan 25, 2023 | 9.441 | 9.632 | 9.336 | 9.598 | 605,922 | +0.07(+0.73%) |
Jan 24, 2023 | 9.702 | 9.782 | 9.470 | 9.528 | 492,251 | -0.12(-1.26%) |
Jan 23, 2023 | 9.580 | 9.867 | 9.408 | 9.650 | 804,934 | +0.20(+2.12%) |
Jan 20, 2023 | 9.571 | 9.571 | 9.354 | 9.450 | 516,650 | +0.14(+1.50%) |
Jan 19, 2023 | 8.980 | 9.545 | 8.971 | 9.310 | 646,702 | +0.19(+2.10%) |
Jan 18, 2023 | 9.310 | 9.467 | 9.058 | 9.119 | 662,016 | -0.17(-1.87%) |
Jan 17, 2023 | 9.180 | 9.406 | 9.179 | 9.293 | 661,926 | +0.21(+2.30%) |
Jan 13, 2023 | 8.936 | 9.189 | 8.901 | 9.084 | 547,711 | +0.06(+0.68%) |
Jan 12, 2023 | 8.736 | 9.119 | 8.684 | 9.023 | 566,077 | +0.36(+4.12%) |
Jan 11, 2023 | 8.571 | 8.727 | 8.510 | 8.666 | 589,642 | +0.15(+1.74%) |
Jan 10, 2023 | 8.579 | 8.701 | 8.475 | 8.519 | 516,125 | -0.05(-0.61%) |
Jan 09, 2023 | 8.397 | 8.920 | 8.397 | 8.571 | 927,879 | +0.22(+2.60%) |
Jan 06, 2023 | 8.284 | 8.632 | 8.284 | 8.353 | 1,368,715 | +0.07(+0.84%) |
Jan 05, 2023 | 8.588 | 8.684 | 8.205 | 8.284 | 1,142,744 | -0.45(-5.18%) |
Jan 04, 2023 | 8.658 | 8.758 | 8.318 | 8.736 | 1,029,796 | +0.09(+1.01%) |
Jan 03, 2023 | 9.667 | 9.745 | 8.310 | 8.649 | 2,747,025 | -1.29(-12.96%) |
Dec 30, 2022 | 9.928 | 9.999 | 9.772 | 9.937 | 502,877 | -0.03(-0.35%) |
Dec 29, 2022 | 9.954 | 10.10 | 9.850 | 9.972 | 511,532 | +0.18(+1.83%) |
Dec 28, 2022 | 10.44 | 10.44 | 9.723 | 9.792 | 1,137,633 | -0.73(-6.97%) |
Dec 27, 2022 | 10.36 | 10.57 | 10.27 | 10.53 | 691,869 | +0.28(+2.78%) |
Dec 23, 2022 | 10.16 | 10.36 | 10.15 | 10.24 | 650,549 | +0.08(+0.76%) |
Dec 22, 2022 | 10.18 | 10.23 | 9.991 | 10.16 | 552,269 | -0.03(-0.34%) |
Dec 21, 2022 | 10.30 | 10.32 | 10.17 | 10.20 | 434,747 | +0.10(+1.03%) |
Dec 20, 2022 | 10.01 | 10.15 | 9.896 | 10.09 | 707,867 | -0.01(-0.09%) |
Dec 19, 2022 | 10.18 | 10.36 | 10.03 | 10.10 | 855,668 | -0.21(-2.01%) |
Dec 16, 2022 | 10.26 | 10.37 | 10.16 | 10.31 | 638,614 | -0.08(-0.75%) |
Dec 15, 2022 | 10.22 | 10.43 | 10.11 | 10.39 | 800,667 | +0.16(+1.60%) |
Dec 14, 2022 | 10.16 | 10.26 | 9.973 | 10.22 | 717,169 | +0.13(+1.28%) |
Dec 13, 2022 | 10.10 | 10.30 | 9.991 | 10.09 | 657,594 | +0.17(+1.74%) |
Dec 12, 2022 | 9.766 | 10.20 | 9.766 | 9.922 | 1,005,751 | +0.36(+3.79%) |
Dec 09, 2022 | 9.637 | 9.740 | 9.546 | 9.559 | 578,603 | -0.04(-0.45%) |
Dec 08, 2022 | 9.663 | 9.740 | 9.482 | 9.602 | 417,564 | +0.13(+1.37%) |
Dec 07, 2022 | 9.654 | 9.749 | 9.421 | 9.473 | 430,616 | +0.04(+0.46%) |
Dec 06, 2022 | 9.723 | 9.930 | 9.257 | 9.430 | 1,100,497 | -0.36(-3.70%) |
Dec 05, 2022 | 9.904 | 10.08 | 9.637 | 9.792 | 1,148,997 | -0.22(-2.16%) |
Dec 02, 2022 | 9.818 | 10.03 | 9.732 | 10.01 | 614,652 | +0.01(+0.09%) |