Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.200 | 8.560 | 8.120 | 8.300 | 302,505 | +0.09(+1.10%) |
Feb 27, 2023 | 8.280 | 8.650 | 8.200 | 8.210 | 126,473 | -0.31(-3.64%) |
Feb 24, 2023 | 8.440 | 8.530 | 8.265 | 8.520 | 100,584 | +0.06(+0.66%) |
Feb 23, 2023 | 8.420 | 8.640 | 8.350 | 8.464 | 80,451 | -0.04(-0.49%) |
Feb 22, 2023 | 8.500 | 8.610 | 8.300 | 8.506 | 108,527 | +0.01(+0.07%) |
Feb 21, 2023 | 9.100 | 9.125 | 8.221 | 8.500 | 397,763 | -0.55(-6.08%) |
Feb 17, 2023 | 8.810 | 9.055 | 8.730 | 9.050 | 233,166 | +0.15(+1.69%) |
Feb 16, 2023 | 8.660 | 9.100 | 8.600 | 8.900 | 274,728 | +0.08(+0.86%) |
Feb 15, 2023 | 8.600 | 8.850 | 8.600 | 8.825 | 263,111 | +0.20(+2.37%) |
Feb 14, 2023 | 8.400 | 8.700 | 8.300 | 8.620 | 184,056 | +0.22(+2.66%) |
Feb 13, 2023 | 8.360 | 8.500 | 8.260 | 8.397 | 210,349 | +0.03(+0.32%) |
Feb 10, 2023 | 8.020 | 8.450 | 7.900 | 8.370 | 313,890 | +0.42(+5.28%) |
Feb 09, 2023 | 8.250 | 8.440 | 7.890 | 7.950 | 381,873 | -0.33(-3.99%) |
Feb 08, 2023 | 8.725 | 8.725 | 8.250 | 8.280 | 233,940 | -0.37(-4.28%) |
Feb 07, 2023 | 8.650 | 8.820 | 8.390 | 8.650 | 214,108 | -0.04(-0.44%) |
Feb 06, 2023 | 8.600 | 9.000 | 8.580 | 8.688 | 209,241 | +0.15(+1.74%) |
Feb 03, 2023 | 8.200 | 8.690 | 8.200 | 8.540 | 282,188 | +0.29(+3.52%) |
Feb 02, 2023 | 8.550 | 8.840 | 8.250 | 8.250 | 406,817 | -0.20(-2.37%) |
Feb 01, 2023 | 8.100 | 8.650 | 7.900 | 8.450 | 552,196 | +0.39(+4.84%) |
Jan 31, 2023 | 7.600 | 8.400 | 7.520 | 8.060 | 345,110 | +0.55(+7.32%) |
Jan 30, 2023 | 7.550 | 7.670 | 7.500 | 7.510 | 1,353,159 | -0.01(-0.13%) |
Jan 27, 2023 | 7.500 | 7.730 | 7.500 | 7.520 | 407,047 | +0.04(+0.53%) |
Jan 26, 2023 | 7.810 | 7.910 | 7.400 | 7.480 | 661,953 | -0.33(-4.23%) |
Jan 25, 2023 | 7.890 | 7.940 | 7.739 | 7.810 | 288,725 | -0.08(-1.01%) |
Jan 24, 2023 | 7.910 | 8.000 | 7.810 | 7.890 | 221,150 | -0.01(-0.13%) |
Jan 23, 2023 | 8.000 | 8.250 | 7.850 | 7.900 | 402,032 | -0.10(-1.25%) |
Jan 20, 2023 | 8.100 | 8.190 | 7.890 | 8.000 | 433,281 | -0.05(-0.62%) |
Jan 19, 2023 | 8.320 | 8.448 | 7.950 | 8.050 | 388,265 | -0.33(-3.94%) |
Jan 18, 2023 | 8.390 | 8.680 | 8.360 | 8.380 | 298,424 | -0.12(-1.41%) |
Jan 17, 2023 | 8.258 | 8.560 | 8.250 | 8.500 | 228,071 | +0.21(+2.47%) |
Jan 13, 2023 | 8.410 | 8.420 | 8.150 | 8.295 | 203,473 | +0.05(+0.67%) |
Jan 12, 2023 | 8.270 | 8.460 | 8.000 | 8.240 | 259,938 | +0.01(+0.12%) |
Jan 11, 2023 | 8.130 | 8.560 | 8.000 | 8.230 | 383,145 | +0.10(+1.23%) |
Jan 10, 2023 | 8.030 | 8.290 | 8.010 | 8.130 | 290,044 | -0.02(-0.25%) |
Jan 09, 2023 | 8.470 | 8.600 | 8.000 | 8.150 | 494,419 | -0.43(-5.01%) |
Jan 06, 2023 | 8.600 | 8.840 | 8.448 | 8.580 | 278,716 | -0.16(-1.83%) |
Jan 05, 2023 | 8.871 | 8.871 | 8.400 | 8.740 | 374,700 | +0.24(+2.82%) |
Jan 04, 2023 | 8.400 | 8.630 | 8.246 | 8.500 | 285,736 | +0.18(+2.10%) |
Jan 03, 2023 | 8.130 | 8.830 | 8.100 | 8.325 | 316,448 | -0.32(-3.65%) |
Dec 30, 2022 | 8.650 | 8.841 | 8.100 | 8.640 | 913,718 | -0.20(-2.26%) |
Dec 29, 2022 | 7.890 | 8.840 | 7.890 | 8.840 | 767,124 | +0.95(+12.04%) |
Dec 28, 2022 | 8.440 | 8.630 | 7.870 | 7.890 | 1,034,028 | -0.61(-7.18%) |
Dec 27, 2022 | 8.530 | 8.580 | 8.200 | 8.500 | 586,425 | +0.12(+1.43%) |
Dec 23, 2022 | 7.650 | 8.490 | 7.650 | 8.380 | 876,124 | +0.38(+4.75%) |
Dec 22, 2022 | 8.035 | 8.240 | 7.900 | 8.000 | 486,091 | -0.08(-0.99%) |
Dec 21, 2022 | 8.150 | 8.330 | 7.493 | 8.080 | 1,092,695 | +0.08(+1.00%) |
Dec 20, 2022 | 8.600 | 8.940 | 7.991 | 8.000 | 1,297,994 | -0.64(-7.41%) |
Dec 19, 2022 | 9.850 | 10.00 | 8.194 | 8.640 | 1,127,687 | -1.19(-12.11%) |
Dec 16, 2022 | 9.260 | 10.30 | 9.240 | 9.830 | 617,361 | +0.70(+7.67%) |
Dec 15, 2022 | 9.300 | 10.40 | 9.030 | 9.130 | 580,438 | -0.52(-5.39%) |
Dec 14, 2022 | 9.910 | 10.09 | 9.440 | 9.650 | 664,161 | -0.34(-3.39%) |
Dec 13, 2022 | 10.65 | 10.76 | 9.940 | 9.989 | 481,811 | -0.30(-2.93%) |
Dec 12, 2022 | 11.00 | 11.35 | 10.10 | 10.29 | 377,569 | -1.06(-9.30%) |
Dec 09, 2022 | 11.27 | 11.64 | 10.92 | 11.35 | 463,456 | +0.04(+0.31%) |
Dec 08, 2022 | 12.13 | 13.00 | 11.11 | 11.31 | 919,134 | -1.46(-11.43%) |
Dec 07, 2022 | 13.35 | 13.39 | 12.16 | 12.77 | 715,179 | -0.75(-5.55%) |
Dec 06, 2022 | 15.96 | 15.97 | 13.09 | 13.52 | 1,336,045 | -2.12(-13.53%) |
Dec 05, 2022 | 15.75 | 16.50 | 14.73 | 15.63 | 1,367,259 | +0.16(+1.07%) |
Dec 02, 2022 | 14.50 | 15.65 | 13.56 | 15.47 | 988,860 | +0.95(+6.54%) |