Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.132 | 9.132 | 9.060 | 9.102 | 18,820 | -0.02(-0.22%) |
Feb 27, 2023 | 9.102 | 9.122 | 9.102 | 9.122 | 7,692 | +0.16(+1.77%) |
Feb 24, 2023 | 9.082 | 9.092 | 8.944 | 8.963 | 12,808 | -0.19(-2.05%) |
Feb 23, 2023 | 9.230 | 9.230 | 9.151 | 9.151 | 11,432 | -0.07(-0.75%) |
Feb 22, 2023 | 9.211 | 9.339 | 9.181 | 9.221 | 8,613 | +0.08(+0.87%) |
Feb 21, 2023 | 9.250 | 9.250 | 9.112 | 9.141 | 10,508 | -0.23(-2.43%) |
Feb 17, 2023 | 9.280 | 9.369 | 9.246 | 9.369 | 7,061 | +0.11(+1.18%) |
Feb 16, 2023 | 9.211 | 9.379 | 9.181 | 9.260 | 9,810 | +0.07(+0.75%) |
Feb 15, 2023 | 9.141 | 9.248 | 9.122 | 9.191 | 9,294 | -0.07(-0.75%) |
Feb 14, 2023 | 9.191 | 9.280 | 9.112 | 9.260 | 9,528 | +0.09(+0.97%) |
Feb 13, 2023 | 9.132 | 9.201 | 9.132 | 9.171 | 14,592 | -0.08(-0.86%) |
Feb 10, 2023 | 9.300 | 9.300 | 9.243 | 9.250 | 13,156 | -0.17(-1.79%) |
Feb 09, 2023 | 9.517 | 9.527 | 9.359 | 9.418 | 11,254 | +0.12(+1.28%) |
Feb 08, 2023 | 9.369 | 9.419 | 9.280 | 9.300 | 24,276 | -0.12(-1.26%) |
Feb 07, 2023 | 9.369 | 9.448 | 9.319 | 9.418 | 14,174 | -0.05(-0.52%) |
Feb 06, 2023 | 9.527 | 9.527 | 9.458 | 9.468 | 53,592 | -0.08(-0.83%) |
Feb 03, 2023 | 9.537 | 9.592 | 9.488 | 9.547 | 28,339 | -0.03(-0.31%) |
Feb 02, 2023 | 9.507 | 9.597 | 9.483 | 9.577 | 26,038 | +0.08(+0.83%) |
Feb 01, 2023 | 9.428 | 9.517 | 9.290 | 9.498 | 17,620 | +0.02(+0.21%) |
Jan 31, 2023 | 9.369 | 9.478 | 9.335 | 9.478 | 13,811 | +0.12(+1.27%) |
Jan 30, 2023 | 9.329 | 9.428 | 9.329 | 9.359 | 18,796 | +0.05(+0.53%) |
Jan 27, 2023 | 9.230 | 9.310 | 9.181 | 9.310 | 80,558 | +0.06(+0.64%) |
Jan 26, 2023 | 9.319 | 9.319 | 9.171 | 9.250 | 18,888 | +0.03(+0.32%) |
Jan 25, 2023 | 9.201 | 9.240 | 9.132 | 9.221 | 32,845 | +0.07(+0.76%) |
Jan 24, 2023 | 9.072 | 9.191 | 9.072 | 9.151 | 32,079 | +0.02(+0.22%) |
Jan 23, 2023 | 9.013 | 9.171 | 9.013 | 9.132 | 33,605 | +0.13(+1.43%) |
Jan 20, 2023 | 8.864 | 9.032 | 8.864 | 9.003 | 21,517 | +0.03(+0.33%) |
Jan 19, 2023 | 8.944 | 9.023 | 8.936 | 8.973 | 30,623 | +0.00(+0.01%) |
Jan 18, 2023 | 9.033 | 9.098 | 8.956 | 8.972 | 26,934 | +0.11(+1.22%) |
Jan 17, 2023 | 8.864 | 8.963 | 8.815 | 8.864 | 37,345 | +0.05(+0.56%) |
Jan 13, 2023 | 8.785 | 8.845 | 8.775 | 8.815 | 64,122 | -0.02(-0.22%) |
Jan 12, 2023 | 8.835 | 8.835 | 8.806 | 8.835 | 32,588 | +0.09(+1.02%) |
Jan 11, 2023 | 8.716 | 8.794 | 8.716 | 8.746 | 15,811 | +0.05(+0.57%) |
Jan 10, 2023 | 8.637 | 8.721 | 8.637 | 8.696 | 23,741 | +0.13(+1.50%) |
Jan 09, 2023 | 8.429 | 8.642 | 8.429 | 8.568 | 18,657 | +0.19(+2.24%) |
Jan 06, 2023 | 8.231 | 8.380 | 8.231 | 8.380 | 22,506 | +0.21(+2.54%) |
Jan 05, 2023 | 8.221 | 8.241 | 8.172 | 8.172 | 13,137 | -0.14(-1.67%) |
Jan 04, 2023 | 8.271 | 8.360 | 8.172 | 8.310 | 20,554 | +0.31(+3.83%) |
Jan 03, 2023 | 7.925 | 8.033 | 7.925 | 8.004 | 17,408 | +0.20(+2.53%) |
Dec 30, 2022 | 7.855 | 7.855 | 7.717 | 7.806 | 91,188 | -0.08(-1.00%) |
Dec 29, 2022 | 7.826 | 7.944 | 7.826 | 7.885 | 65,136 | +0.09(+1.14%) |
Dec 28, 2022 | 7.763 | 7.822 | 7.763 | 7.796 | 36,885 | +0.02(+0.29%) |
Dec 27, 2022 | 7.842 | 7.891 | 7.734 | 7.773 | 52,298 | -0.03(-0.38%) |
Dec 23, 2022 | 7.832 | 7.832 | 7.763 | 7.803 | 18,439 | -0.01(-0.13%) |
Dec 22, 2022 | 7.813 | 7.817 | 7.783 | 7.813 | 33,118 | +0.00(+0.00%) |
Dec 21, 2022 | 7.842 | 7.911 | 7.803 | 7.813 | 43,359 | -0.01(-0.13%) |
Dec 20, 2022 | 7.773 | 7.831 | 7.773 | 7.822 | 8,868 | +0.06(+0.76%) |
Dec 19, 2022 | 7.813 | 7.872 | 7.754 | 7.763 | 15,624 | -0.07(-0.88%) |
Dec 16, 2022 | 7.822 | 7.970 | 7.813 | 7.832 | 12,352 | +0.00(+0.00%) |
Dec 15, 2022 | 7.950 | 7.950 | 7.803 | 7.832 | 33,177 | -0.25(-3.05%) |
Dec 14, 2022 | 8.088 | 8.177 | 8.049 | 8.078 | 39,332 | +0.03(+0.37%) |
Dec 13, 2022 | 8.275 | 8.275 | 8.000 | 8.049 | 75,785 | -0.01(-0.12%) |
Dec 12, 2022 | 8.078 | 8.098 | 8.009 | 8.059 | 21,247 | -0.03(-0.36%) |
Dec 09, 2022 | 8.108 | 8.177 | 8.078 | 8.088 | 16,702 | +0.03(+0.37%) |
Dec 08, 2022 | 8.059 | 8.093 | 7.704 | 8.059 | 8,672 | -0.07(-0.85%) |
Dec 07, 2022 | 8.177 | 8.196 | 8.127 | 8.127 | 8,728 | -0.02(-0.24%) |
Dec 06, 2022 | 8.334 | 8.334 | 8.147 | 8.147 | 30,111 | -0.14(-1.66%) |
Dec 05, 2022 | 8.344 | 8.364 | 8.177 | 8.285 | 28,927 | -0.08(-0.94%) |
Dec 02, 2022 | 8.206 | 8.364 | 8.206 | 8.364 | 12,207 | +0.14(+1.67%) |