Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.850 | 9.210 | 8.800 | 9.050 | 1,039,600 | +0.90(+11.04%) |
Feb 27, 2023 | 7.990 | 8.150 | 7.901 | 8.150 | 573,799 | +0.20(+2.52%) |
Feb 24, 2023 | 8.010 | 8.070 | 7.900 | 7.950 | 629,931 | -0.01(-0.13%) |
Feb 23, 2023 | 7.760 | 8.040 | 7.760 | 7.960 | 1,595,735 | +0.67(+9.19%) |
Feb 22, 2023 | 7.270 | 7.365 | 7.250 | 7.290 | 956,978 | +0.23(+3.26%) |
Feb 21, 2023 | 7.090 | 7.150 | 7.010 | 7.060 | 1,310,407 | +0.46(+6.97%) |
Feb 17, 2023 | 6.620 | 6.700 | 6.550 | 6.600 | 548,993 | -0.15(-2.22%) |
Feb 16, 2023 | 6.620 | 6.850 | 6.580 | 6.750 | 840,582 | +0.22(+3.37%) |
Feb 15, 2023 | 6.580 | 6.720 | 6.300 | 6.530 | 755,997 | -0.20(-2.97%) |
Feb 14, 2023 | 6.750 | 7.000 | 6.720 | 6.730 | 841,026 | -0.27(-3.86%) |
Feb 13, 2023 | 7.080 | 7.242 | 6.950 | 7.000 | 960,538 | -0.23(-3.18%) |
Feb 10, 2023 | 7.200 | 7.384 | 7.200 | 7.230 | 276,611 | +0.11(+1.54%) |
Feb 09, 2023 | 7.440 | 7.450 | 7.060 | 7.120 | 766,921 | -0.50(-6.56%) |
Feb 08, 2023 | 7.500 | 7.800 | 7.441 | 7.620 | 750,593 | +0.46(+6.42%) |
Feb 07, 2023 | 6.890 | 7.400 | 6.860 | 7.160 | 905,492 | +0.36(+5.29%) |
Feb 06, 2023 | 6.900 | 7.040 | 6.750 | 6.800 | 630,117 | -0.31(-4.36%) |
Feb 03, 2023 | 7.280 | 7.330 | 7.100 | 7.110 | 393,375 | -0.20(-2.74%) |
Feb 02, 2023 | 7.460 | 7.540 | 7.300 | 7.310 | 486,397 | -0.22(-2.92%) |
Feb 01, 2023 | 7.600 | 7.715 | 7.530 | 7.530 | 514,551 | -0.27(-3.46%) |
Jan 31, 2023 | 7.730 | 7.980 | 7.660 | 7.800 | 208,880 | -0.20(-2.50%) |
Jan 30, 2023 | 8.030 | 8.170 | 7.900 | 8.000 | 283,419 | -0.27(-3.26%) |
Jan 27, 2023 | 8.230 | 8.750 | 8.210 | 8.270 | 144,057 | +0.15(+1.85%) |
Jan 26, 2023 | 8.240 | 8.240 | 8.100 | 8.120 | 134,799 | -0.33(-3.91%) |
Jan 25, 2023 | 8.490 | 8.540 | 8.420 | 8.450 | 31,238 | +0.01(+0.12%) |
Jan 24, 2023 | 8.570 | 8.630 | 8.400 | 8.440 | 44,569 | -0.20(-2.31%) |
Jan 23, 2023 | 8.800 | 8.800 | 8.610 | 8.640 | 100,711 | -0.31(-3.46%) |
Jan 20, 2023 | 8.951 | 9.150 | 8.885 | 8.950 | 72,846 | +0.17(+1.99%) |
Jan 19, 2023 | 8.720 | 8.859 | 8.660 | 8.775 | 123,186 | -0.16(-1.84%) |
Jan 18, 2023 | 9.090 | 9.280 | 8.880 | 8.940 | 65,887 | -0.47(-4.99%) |
Jan 17, 2023 | 9.500 | 9.550 | 9.400 | 9.410 | 71,091 | +0.05(+0.53%) |
Jan 13, 2023 | 9.220 | 9.440 | 9.220 | 9.360 | 115,512 | +0.27(+2.97%) |
Jan 12, 2023 | 9.080 | 9.308 | 8.943 | 9.090 | 53,492 | +0.11(+1.22%) |
Jan 11, 2023 | 9.080 | 9.170 | 8.970 | 8.980 | 44,347 | -0.14(-1.54%) |
Jan 10, 2023 | 9.150 | 9.180 | 9.010 | 9.120 | 48,804 | -0.62(-6.37%) |
Jan 09, 2023 | 10.10 | 10.10 | 9.491 | 9.740 | 56,140 | -0.30(-2.99%) |
Jan 06, 2023 | 9.670 | 10.28 | 9.500 | 10.04 | 83,703 | +0.53(+5.57%) |
Jan 05, 2023 | 9.373 | 9.555 | 9.361 | 9.510 | 56,236 | +0.26(+2.81%) |
Jan 04, 2023 | 9.010 | 9.280 | 9.010 | 9.250 | 45,161 | +0.43(+4.88%) |
Jan 03, 2023 | 9.010 | 9.180 | 8.750 | 8.820 | 75,039 | -0.37(-4.03%) |
Dec 30, 2022 | 9.240 | 9.341 | 9.120 | 9.190 | 147,995 | -0.21(-2.23%) |
Dec 29, 2022 | 9.340 | 9.460 | 9.330 | 9.400 | 92,951 | -0.05(-0.53%) |
Dec 28, 2022 | 9.420 | 9.601 | 9.360 | 9.450 | 102,054 | -0.05(-0.53%) |
Dec 27, 2022 | 9.490 | 9.700 | 9.420 | 9.500 | 463,032 | +0.04(+0.42%) |
Dec 23, 2022 | 9.560 | 9.630 | 9.350 | 9.460 | 251,450 | -0.28(-2.87%) |
Dec 22, 2022 | 9.510 | 9.840 | 9.487 | 9.740 | 204,291 | -0.24(-2.40%) |
Dec 21, 2022 | 10.25 | 10.33 | 9.870 | 9.980 | 219,640 | +0.00(+0.00%) |
Dec 20, 2022 | 9.740 | 10.01 | 9.740 | 9.980 | 326,431 | +1.13(+12.77%) |
Dec 19, 2022 | 8.970 | 9.040 | 8.820 | 8.850 | 295,838 | -0.18(-1.99%) |
Dec 16, 2022 | 9.170 | 9.320 | 8.810 | 9.030 | 230,284 | -0.73(-7.48%) |
Dec 15, 2022 | 10.07 | 10.22 | 9.690 | 9.760 | 507,830 | -0.06(-0.61%) |
Dec 14, 2022 | 9.650 | 9.841 | 9.650 | 9.820 | 275,930 | +0.53(+5.71%) |
Dec 13, 2022 | 9.040 | 9.350 | 9.040 | 9.290 | 426,497 | +0.55(+6.29%) |
Dec 12, 2022 | 8.540 | 8.850 | 8.402 | 8.740 | 299,889 | -0.45(-4.90%) |
Dec 09, 2022 | 9.080 | 9.320 | 9.080 | 9.190 | 183,485 | +0.18(+2.00%) |
Dec 08, 2022 | 8.810 | 9.040 | 8.790 | 9.010 | 236,213 | +0.61(+7.26%) |
Dec 07, 2022 | 8.250 | 8.450 | 8.250 | 8.400 | 155,201 | -0.04(-0.47%) |
Dec 06, 2022 | 8.120 | 8.469 | 8.060 | 8.440 | 793,591 | +0.47(+5.90%) |
Dec 05, 2022 | 7.880 | 8.000 | 7.880 | 7.970 | 525,972 | +0.27(+3.51%) |
Dec 02, 2022 | 7.610 | 7.700 | 7.590 | 7.700 | 126,685 | -0.01(-0.13%) |