Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.800 | 8.810 | 8.760 | 8.810 | 43,435 | +0.05(+0.57%) |
Feb 27, 2023 | 8.780 | 8.820 | 8.750 | 8.760 | 67,997 | +0.00(+0.00%) |
Feb 24, 2023 | 8.780 | 8.780 | 8.730 | 8.760 | 81,363 | -0.03(-0.34%) |
Feb 23, 2023 | 8.810 | 8.820 | 8.760 | 8.790 | 84,198 | +0.00(+0.00%) |
Feb 22, 2023 | 8.840 | 8.840 | 8.740 | 8.790 | 53,381 | +0.00(+0.00%) |
Feb 21, 2023 | 8.850 | 8.850 | 8.770 | 8.790 | 57,997 | -0.15(-1.68%) |
Feb 17, 2023 | 9.020 | 9.020 | 8.880 | 8.940 | 65,354 | -0.03(-0.33%) |
Feb 16, 2023 | 9.060 | 9.060 | 8.950 | 8.970 | 23,351 | -0.13(-1.43%) |
Feb 15, 2023 | 9.140 | 9.170 | 9.021 | 9.100 | 69,720 | -0.02(-0.22%) |
Feb 14, 2023 | 9.200 | 9.240 | 9.110 | 9.120 | 34,475 | -0.10(-1.08%) |
Feb 13, 2023 | 9.210 | 9.250 | 9.185 | 9.220 | 7,586 | +0.01(+0.11%) |
Feb 10, 2023 | 9.250 | 9.250 | 9.160 | 9.210 | 37,223 | +0.01(+0.11%) |
Feb 09, 2023 | 9.270 | 9.280 | 9.190 | 9.200 | 27,142 | -0.03(-0.33%) |
Feb 08, 2023 | 9.240 | 9.280 | 9.230 | 9.230 | 22,843 | -0.02(-0.22%) |
Feb 07, 2023 | 9.180 | 9.290 | 9.180 | 9.250 | 28,127 | +0.05(+0.54%) |
Feb 06, 2023 | 9.190 | 9.240 | 9.150 | 9.200 | 129,635 | +0.00(+0.00%) |
Feb 03, 2023 | 9.320 | 9.320 | 9.200 | 9.200 | 32,574 | -0.13(-1.39%) |
Feb 02, 2023 | 9.300 | 9.360 | 9.300 | 9.330 | 50,725 | +0.02(+0.21%) |
Feb 01, 2023 | 9.310 | 9.330 | 9.240 | 9.310 | 49,341 | +0.00(+0.00%) |
Jan 31, 2023 | 9.270 | 9.310 | 9.210 | 9.310 | 39,944 | +0.06(+0.65%) |
Jan 30, 2023 | 9.210 | 9.260 | 9.205 | 9.250 | 71,788 | +0.02(+0.22%) |
Jan 27, 2023 | 9.190 | 9.260 | 9.130 | 9.230 | 210,502 | +0.02(+0.22%) |
Jan 26, 2023 | 9.230 | 9.230 | 9.160 | 9.210 | 103,661 | +0.06(+0.66%) |
Jan 25, 2023 | 9.110 | 9.190 | 9.080 | 9.150 | 104,549 | +0.01(+0.11%) |
Jan 24, 2023 | 9.150 | 9.150 | 9.065 | 9.140 | 293,463 | +0.03(+0.33%) |
Jan 23, 2023 | 9.050 | 9.150 | 9.050 | 9.110 | 66,109 | -0.02(-0.22%) |
Jan 20, 2023 | 9.080 | 9.130 | 9.020 | 9.130 | 51,653 | +0.09(+1.00%) |
Jan 19, 2023 | 9.020 | 9.085 | 9.000 | 9.040 | 143,198 | -0.03(-0.33%) |
Jan 18, 2023 | 8.970 | 9.070 | 8.970 | 9.070 | 204,706 | +0.12(+1.34%) |
Jan 17, 2023 | 8.960 | 9.010 | 8.940 | 8.950 | 82,370 | +0.01(+0.11%) |
Jan 13, 2023 | 9.000 | 9.035 | 8.940 | 8.940 | 90,184 | -0.09(-1.00%) |
Jan 12, 2023 | 9.000 | 9.030 | 8.940 | 9.030 | 88,264 | +0.10(+1.12%) |
Jan 11, 2023 | 8.910 | 8.950 | 8.900 | 8.930 | 143,868 | +0.04(+0.45%) |
Jan 10, 2023 | 8.890 | 8.890 | 8.830 | 8.890 | 105,480 | +0.04(+0.45%) |
Jan 09, 2023 | 8.820 | 8.910 | 8.820 | 8.850 | 76,447 | +0.03(+0.34%) |
Jan 06, 2023 | 8.780 | 8.845 | 8.770 | 8.820 | 92,267 | +0.06(+0.68%) |
Jan 05, 2023 | 8.830 | 8.830 | 8.740 | 8.760 | 37,537 | -0.05(-0.62%) |
Jan 04, 2023 | 8.790 | 8.830 | 8.790 | 8.815 | 32,490 | +0.06(+0.69%) |
Jan 03, 2023 | 8.670 | 8.770 | 8.650 | 8.755 | 162,254 | +0.12(+1.33%) |
Dec 30, 2022 | 8.700 | 8.715 | 8.630 | 8.640 | 149,960 | -0.11(-1.26%) |
Dec 29, 2022 | 8.650 | 8.780 | 8.640 | 8.750 | 126,585 | +0.10(+1.16%) |
Dec 28, 2022 | 8.660 | 8.680 | 8.610 | 8.650 | 134,330 | +0.03(+0.35%) |
Dec 27, 2022 | 8.610 | 8.690 | 8.600 | 8.620 | 167,636 | -0.02(-0.23%) |
Dec 23, 2022 | 8.670 | 8.700 | 8.630 | 8.640 | 207,083 | -0.02(-0.23%) |
Dec 22, 2022 | 8.640 | 8.680 | 8.620 | 8.660 | 197,064 | -0.03(-0.35%) |
Dec 21, 2022 | 8.730 | 8.750 | 8.650 | 8.690 | 179,061 | -0.02(-0.23%) |
Dec 20, 2022 | 8.710 | 8.745 | 8.692 | 8.710 | 101,870 | -0.04(-0.46%) |
Dec 19, 2022 | 8.730 | 8.830 | 8.730 | 8.750 | 135,144 | -0.06(-0.68%) |
Dec 16, 2022 | 8.930 | 8.930 | 8.780 | 8.810 | 123,701 | -0.08(-0.90%) |
Dec 15, 2022 | 8.960 | 8.990 | 8.870 | 8.890 | 83,253 | -0.07(-0.78%) |
Dec 14, 2022 | 8.900 | 8.985 | 8.870 | 8.960 | 139,399 | -0.01(-0.11%) |
Dec 13, 2022 | 9.000 | 9.060 | 8.940 | 8.970 | 100,456 | +0.05(+0.56%) |
Dec 12, 2022 | 8.910 | 8.970 | 8.850 | 8.920 | 180,571 | +0.06(+0.68%) |
Dec 09, 2022 | 8.910 | 8.930 | 8.840 | 8.860 | 110,681 | -0.02(-0.23%) |
Dec 08, 2022 | 8.950 | 8.960 | 8.880 | 8.880 | 64,155 | -0.07(-0.78%) |
Dec 07, 2022 | 8.910 | 8.980 | 8.890 | 8.950 | 64,675 | +0.06(+0.67%) |
Dec 06, 2022 | 8.890 | 8.900 | 8.840 | 8.890 | 102,396 | +0.05(+0.57%) |
Dec 05, 2022 | 8.840 | 8.890 | 8.800 | 8.840 | 143,785 | -0.04(-0.39%) |
Dec 02, 2022 | 8.880 | 8.910 | 8.830 | 8.875 | 87,638 | -0.03(-0.28%) |