Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.655 | 9.838 | 9.500 | 9.510 | 1,619,092 | -0.10(-1.01%) |
Feb 27, 2023 | 9.966 | 9.966 | 9.558 | 9.607 | 1,028,775 | -0.18(-1.88%) |
Feb 24, 2023 | 9.558 | 9.811 | 9.510 | 9.791 | 1,044,301 | +0.03(+0.30%) |
Feb 23, 2023 | 9.694 | 9.796 | 9.549 | 9.762 | 1,048,540 | +0.13(+1.31%) |
Feb 22, 2023 | 9.451 | 9.636 | 9.364 | 9.636 | 1,275,957 | +0.23(+2.48%) |
Feb 21, 2023 | 9.927 | 10.01 | 9.364 | 9.403 | 1,574,191 | -0.69(-6.83%) |
Feb 17, 2023 | 10.07 | 10.10 | 9.908 | 10.09 | 895,698 | +0.08(+0.78%) |
Feb 16, 2023 | 10.06 | 10.27 | 9.927 | 10.01 | 1,485,668 | -0.19(-1.90%) |
Feb 15, 2023 | 9.733 | 10.27 | 9.714 | 10.21 | 1,803,376 | +0.32(+3.24%) |
Feb 14, 2023 | 9.723 | 9.937 | 9.568 | 9.889 | 1,083,068 | +0.13(+1.29%) |
Feb 13, 2023 | 9.558 | 9.782 | 9.383 | 9.762 | 1,140,331 | +0.17(+1.82%) |
Feb 10, 2023 | 9.451 | 9.607 | 9.393 | 9.587 | 932,430 | -0.03(-0.30%) |
Feb 09, 2023 | 10.02 | 10.13 | 9.553 | 9.617 | 1,398,299 | -0.24(-2.46%) |
Feb 08, 2023 | 10.34 | 10.34 | 9.757 | 9.859 | 1,551,687 | -0.51(-4.87%) |
Feb 07, 2023 | 10.22 | 10.39 | 10.07 | 10.36 | 1,231,814 | +0.05(+0.47%) |
Feb 06, 2023 | 10.47 | 10.64 | 10.25 | 10.32 | 1,483,929 | -0.31(-2.92%) |
Feb 03, 2023 | 10.70 | 10.92 | 10.54 | 10.63 | 1,523,697 | -0.20(-1.88%) |
Feb 02, 2023 | 10.23 | 10.85 | 10.12 | 10.83 | 2,759,339 | +0.71(+7.01%) |
Feb 01, 2023 | 10.02 | 10.23 | 9.840 | 10.12 | 1,570,961 | +0.11(+1.07%) |
Jan 31, 2023 | 9.665 | 10.10 | 9.665 | 10.01 | 2,072,382 | +0.30(+3.10%) |
Jan 30, 2023 | 10.06 | 10.14 | 9.704 | 9.714 | 1,761,871 | -0.49(-4.76%) |
Jan 27, 2023 | 10.17 | 10.24 | 9.932 | 10.20 | 1,587,428 | +0.06(+0.57%) |
Jan 26, 2023 | 10.14 | 10.34 | 9.859 | 10.14 | 1,673,782 | +0.14(+1.36%) |
Jan 25, 2023 | 9.490 | 10.01 | 9.345 | 10.01 | 1,867,998 | +0.49(+5.10%) |
Jan 24, 2023 | 9.549 | 9.655 | 9.345 | 9.519 | 1,660,664 | -0.12(-1.21%) |
Jan 23, 2023 | 9.218 | 9.665 | 9.170 | 9.636 | 3,031,450 | +0.46(+4.97%) |
Jan 20, 2023 | 8.995 | 9.267 | 8.869 | 9.179 | 1,806,382 | +0.18(+2.05%) |
Jan 19, 2023 | 9.005 | 9.092 | 8.703 | 8.995 | 2,290,251 | -0.05(-0.54%) |
Jan 18, 2023 | 9.345 | 9.597 | 9.043 | 9.043 | 1,594,787 | -0.26(-2.82%) |
Jan 17, 2023 | 9.374 | 9.432 | 9.111 | 9.306 | 1,721,383 | -0.05(-0.52%) |
Jan 13, 2023 | 9.277 | 9.442 | 9.213 | 9.354 | 1,560,932 | -0.09(-0.93%) |
Jan 12, 2023 | 9.442 | 9.527 | 9.199 | 9.442 | 1,643,673 | +0.13(+1.36%) |
Jan 11, 2023 | 9.034 | 9.364 | 9.029 | 9.315 | 1,726,261 | +0.36(+4.01%) |
Jan 10, 2023 | 8.888 | 8.956 | 8.640 | 8.956 | 1,987,395 | +0.13(+1.43%) |
Jan 09, 2023 | 9.228 | 9.267 | 8.801 | 8.830 | 2,590,027 | -0.47(-5.02%) |
Jan 06, 2023 | 9.034 | 9.461 | 9.019 | 9.296 | 2,104,484 | +0.34(+3.80%) |
Jan 05, 2023 | 9.179 | 9.296 | 8.805 | 8.956 | 2,555,116 | -0.24(-2.64%) |
Jan 04, 2023 | 9.034 | 9.471 | 9.005 | 9.199 | 1,884,101 | +0.23(+2.60%) |
Jan 03, 2023 | 9.500 | 9.587 | 8.946 | 8.966 | 2,591,486 | -0.53(-5.62%) |
Dec 30, 2022 | 9.432 | 9.626 | 9.364 | 9.500 | 1,654,506 | -0.07(-0.71%) |
Dec 29, 2022 | 9.073 | 9.641 | 9.063 | 9.568 | 2,280,187 | +0.55(+6.14%) |
Dec 28, 2022 | 9.238 | 9.267 | 8.961 | 9.014 | 1,520,837 | -0.26(-2.83%) |
Dec 27, 2022 | 9.490 | 9.616 | 9.267 | 9.277 | 1,419,417 | -0.26(-2.75%) |
Dec 23, 2022 | 9.403 | 9.578 | 9.267 | 9.539 | 1,111,780 | +0.14(+1.45%) |
Dec 22, 2022 | 9.393 | 9.451 | 9.141 | 9.403 | 1,397,677 | -0.16(-1.63%) |
Dec 21, 2022 | 9.490 | 9.733 | 9.403 | 9.558 | 1,663,598 | +0.30(+3.25%) |
Dec 20, 2022 | 9.257 | 9.296 | 9.082 | 9.257 | 2,349,718 | -0.01(-0.10%) |
Dec 19, 2022 | 9.568 | 9.743 | 9.141 | 9.267 | 2,207,541 | -0.21(-2.25%) |
Dec 16, 2022 | 9.519 | 9.685 | 9.277 | 9.481 | 4,479,343 | -0.12(-1.21%) |
Dec 15, 2022 | 9.617 | 9.782 | 9.558 | 9.597 | 2,004,077 | -0.17(-1.79%) |
Dec 14, 2022 | 9.617 | 9.918 | 9.484 | 9.772 | 1,587,552 | +0.05(+0.50%) |
Dec 13, 2022 | 10.01 | 10.21 | 9.636 | 9.723 | 2,866,019 | +0.00(+0.00%) |
Dec 12, 2022 | 9.966 | 9.966 | 9.660 | 9.723 | 2,424,506 | -0.11(-1.09%) |
Dec 09, 2022 | 10.08 | 10.20 | 9.830 | 9.830 | 2,285,250 | -0.45(-4.42%) |
Dec 08, 2022 | 10.27 | 10.52 | 10.15 | 10.28 | 1,931,611 | +0.08(+0.76%) |
Dec 07, 2022 | 10.65 | 10.70 | 10.15 | 10.21 | 1,898,489 | -0.54(-5.04%) |
Dec 06, 2022 | 10.09 | 10.96 | 10.07 | 10.75 | 3,242,472 | +0.51(+5.00%) |
Dec 05, 2022 | 10.54 | 10.79 | 10.18 | 10.24 | 4,005,038 | -0.37(-3.46%) |
Dec 02, 2022 | 11.08 | 11.15 | 10.47 | 10.60 | 5,473,953 | -0.45(-4.11%) |