Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.920 | 8.108 | 7.800 | 7.880 | 303,467 | -0.05(-0.63%) |
Feb 27, 2023 | 7.770 | 7.990 | 7.650 | 7.930 | 707,952 | +0.27(+3.52%) |
Feb 24, 2023 | 7.950 | 8.040 | 7.630 | 7.660 | 349,730 | -0.42(-5.20%) |
Feb 23, 2023 | 8.130 | 8.250 | 7.680 | 8.080 | 367,119 | +0.02(+0.25%) |
Feb 22, 2023 | 7.860 | 8.220 | 7.850 | 8.060 | 431,373 | +0.21(+2.68%) |
Feb 21, 2023 | 8.400 | 8.419 | 7.780 | 7.850 | 552,876 | -0.59(-6.99%) |
Feb 17, 2023 | 7.920 | 8.480 | 7.770 | 8.440 | 975,728 | +0.55(+6.97%) |
Feb 16, 2023 | 8.050 | 8.130 | 7.850 | 7.890 | 418,457 | -0.25(-3.07%) |
Feb 15, 2023 | 7.590 | 8.180 | 7.410 | 8.140 | 595,791 | +0.51(+6.68%) |
Feb 14, 2023 | 8.280 | 8.280 | 7.590 | 7.630 | 558,499 | -0.68(-8.18%) |
Feb 13, 2023 | 8.120 | 8.450 | 7.977 | 8.310 | 336,643 | +0.20(+2.47%) |
Feb 10, 2023 | 8.060 | 8.150 | 7.800 | 8.110 | 298,414 | +0.06(+0.75%) |
Feb 09, 2023 | 8.280 | 8.420 | 7.960 | 8.050 | 272,848 | -0.16(-1.95%) |
Feb 08, 2023 | 8.610 | 8.695 | 8.175 | 8.210 | 350,835 | -0.28(-3.30%) |
Feb 07, 2023 | 8.570 | 8.645 | 8.280 | 8.490 | 368,567 | -0.08(-0.93%) |
Feb 06, 2023 | 8.810 | 8.820 | 8.450 | 8.570 | 374,021 | -0.19(-2.17%) |
Feb 03, 2023 | 9.080 | 9.260 | 8.675 | 8.760 | 400,822 | -0.47(-5.09%) |
Feb 02, 2023 | 9.240 | 9.525 | 9.100 | 9.230 | 400,291 | +0.10(+1.10%) |
Feb 01, 2023 | 9.210 | 9.230 | 8.770 | 9.130 | 370,126 | -0.02(-0.22%) |
Jan 31, 2023 | 8.750 | 9.270 | 8.685 | 9.150 | 355,564 | +0.46(+5.29%) |
Jan 30, 2023 | 8.860 | 9.020 | 8.530 | 8.690 | 297,760 | -0.27(-3.01%) |
Jan 27, 2023 | 8.910 | 9.145 | 8.859 | 8.960 | 265,800 | +0.07(+0.79%) |
Jan 26, 2023 | 9.310 | 9.400 | 8.770 | 8.890 | 272,295 | -0.32(-3.47%) |
Jan 25, 2023 | 9.000 | 9.230 | 8.705 | 9.210 | 283,146 | +0.16(+1.77%) |
Jan 24, 2023 | 8.840 | 9.230 | 8.670 | 9.050 | 297,266 | +0.20(+2.26%) |
Jan 23, 2023 | 8.820 | 8.940 | 8.600 | 8.850 | 432,580 | +0.01(+0.11%) |
Jan 20, 2023 | 8.460 | 9.010 | 8.360 | 8.840 | 548,413 | +0.54(+6.51%) |
Jan 19, 2023 | 8.300 | 8.580 | 8.190 | 8.300 | 404,513 | -0.08(-0.95%) |
Jan 18, 2023 | 8.810 | 9.140 | 8.345 | 8.380 | 340,682 | -0.35(-4.01%) |
Jan 17, 2023 | 8.700 | 9.000 | 8.610 | 8.730 | 600,450 | +0.04(+0.46%) |
Jan 13, 2023 | 8.850 | 9.070 | 8.390 | 8.690 | 844,090 | +0.09(+1.05%) |
Jan 12, 2023 | 7.800 | 8.650 | 7.490 | 8.600 | 1,826,152 | +0.86(+11.11%) |
Jan 11, 2023 | 7.660 | 7.920 | 7.470 | 7.740 | 535,421 | +0.06(+0.78%) |
Jan 10, 2023 | 7.620 | 7.900 | 7.420 | 7.680 | 1,071,389 | +0.05(+0.66%) |
Jan 09, 2023 | 8.470 | 8.470 | 7.565 | 7.630 | 771,066 | -0.75(-8.95%) |
Jan 06, 2023 | 8.280 | 8.670 | 8.085 | 8.380 | 337,769 | +0.16(+1.95%) |
Jan 05, 2023 | 8.430 | 8.515 | 8.160 | 8.220 | 421,114 | -0.28(-3.29%) |
Jan 04, 2023 | 8.720 | 8.770 | 8.160 | 8.500 | 764,868 | -0.07(-0.82%) |
Jan 03, 2023 | 9.030 | 9.250 | 8.400 | 8.570 | 463,989 | -0.37(-4.14%) |
Dec 30, 2022 | 8.450 | 8.940 | 8.400 | 8.940 | 446,608 | +0.39(+4.56%) |
Dec 29, 2022 | 8.170 | 8.760 | 8.000 | 8.550 | 636,677 | +0.45(+5.56%) |
Dec 28, 2022 | 7.720 | 8.210 | 7.720 | 8.100 | 523,210 | +0.38(+4.92%) |
Dec 27, 2022 | 7.910 | 8.040 | 7.580 | 7.720 | 481,122 | -0.21(-2.65%) |
Dec 23, 2022 | 8.050 | 8.300 | 7.820 | 7.930 | 363,339 | -0.12(-1.49%) |
Dec 22, 2022 | 7.960 | 8.150 | 7.560 | 8.050 | 1,178,815 | +0.00(+0.00%) |
Dec 21, 2022 | 8.390 | 8.535 | 7.940 | 8.050 | 585,113 | -0.26(-3.13%) |
Dec 20, 2022 | 8.380 | 8.640 | 8.155 | 8.310 | 686,946 | -0.07(-0.84%) |
Dec 19, 2022 | 9.310 | 9.420 | 8.300 | 8.380 | 795,387 | -1.02(-10.85%) |
Dec 16, 2022 | 9.930 | 10.12 | 9.280 | 9.400 | 1,464,383 | -0.55(-5.53%) |
Dec 15, 2022 | 10.54 | 10.92 | 9.930 | 9.950 | 839,529 | -0.69(-6.48%) |
Dec 14, 2022 | 10.58 | 11.04 | 10.24 | 10.64 | 683,596 | -0.15(-1.39%) |
Dec 13, 2022 | 10.44 | 11.01 | 10.39 | 10.79 | 2,607,492 | +0.36(+3.50%) |
Dec 12, 2022 | 10.85 | 11.18 | 9.380 | 10.43 | 7,928,157 | -6.84(-39.64%) |
Dec 09, 2022 | 19.79 | 19.84 | 16.87 | 17.27 | 1,139,005 | -2.61(-13.13%) |
Dec 08, 2022 | 19.89 | 19.98 | 19.16 | 19.88 | 725,264 | +0.25(+1.27%) |
Dec 07, 2022 | 19.66 | 20.13 | 19.17 | 19.63 | 712,185 | -0.03(-0.15%) |
Dec 06, 2022 | 20.11 | 20.50 | 19.22 | 19.66 | 567,396 | -0.53(-2.63%) |
Dec 05, 2022 | 19.42 | 20.88 | 18.89 | 20.19 | 639,770 | +0.93(+4.83%) |
Dec 02, 2022 | 18.37 | 19.29 | 18.01 | 19.26 | 476,289 | +0.68(+3.66%) |