Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.76 | 13.35 | 12.59 | 12.84 | 157,486 | +0.25(+1.99%) |
Feb 27, 2023 | 11.80 | 12.66 | 11.80 | 12.59 | 87,802 | +0.97(+8.35%) |
Feb 24, 2023 | 10.98 | 11.71 | 10.91 | 11.62 | 316,800 | +0.62(+5.64%) |
Feb 23, 2023 | 10.99 | 11.30 | 10.84 | 11.00 | 97,165 | +0.01(+0.09%) |
Feb 22, 2023 | 10.93 | 10.99 | 10.57 | 10.99 | 35,673 | +0.14(+1.29%) |
Feb 21, 2023 | 11.08 | 11.21 | 10.74 | 10.85 | 69,828 | -0.15(-1.36%) |
Feb 17, 2023 | 10.44 | 11.22 | 10.26 | 11.00 | 48,326 | +0.51(+4.86%) |
Feb 16, 2023 | 10.43 | 10.49 | 10.07 | 10.49 | 39,173 | -0.10(-0.94%) |
Feb 15, 2023 | 10.44 | 10.75 | 9.983 | 10.59 | 28,113 | +0.01(+0.09%) |
Feb 14, 2023 | 10.50 | 11.16 | 10.30 | 10.58 | 133,239 | +0.08(+0.76%) |
Feb 13, 2023 | 10.03 | 10.50 | 9.900 | 10.50 | 50,675 | +0.45(+4.48%) |
Feb 10, 2023 | 10.00 | 10.28 | 9.715 | 10.05 | 86,640 | +0.16(+1.62%) |
Feb 09, 2023 | 9.000 | 9.920 | 9.000 | 9.890 | 49,258 | +0.50(+5.32%) |
Feb 08, 2023 | 9.110 | 9.460 | 9.080 | 9.390 | 23,561 | +0.14(+1.51%) |
Feb 07, 2023 | 9.510 | 9.930 | 9.160 | 9.250 | 78,780 | -0.59(-6.00%) |
Feb 06, 2023 | 9.550 | 10.00 | 9.257 | 9.840 | 30,654 | +0.31(+3.25%) |
Feb 03, 2023 | 9.610 | 9.770 | 8.880 | 9.530 | 55,777 | +0.11(+1.17%) |
Feb 02, 2023 | 9.530 | 9.990 | 9.100 | 9.420 | 40,946 | -0.13(-1.36%) |
Feb 01, 2023 | 9.530 | 9.764 | 9.226 | 9.550 | 18,386 | +0.03(+0.32%) |
Jan 31, 2023 | 9.950 | 10.04 | 9.480 | 9.520 | 31,214 | -0.17(-1.75%) |
Jan 30, 2023 | 9.320 | 9.900 | 9.000 | 9.690 | 41,563 | +0.45(+4.87%) |
Jan 27, 2023 | 8.720 | 9.380 | 8.520 | 9.240 | 51,569 | +0.29(+3.30%) |
Jan 26, 2023 | 8.650 | 9.020 | 8.220 | 8.945 | 40,932 | +0.35(+4.01%) |
Jan 25, 2023 | 8.800 | 8.990 | 8.040 | 8.600 | 46,250 | -0.24(-2.71%) |
Jan 24, 2023 | 9.170 | 9.290 | 8.700 | 8.840 | 35,080 | -0.33(-3.60%) |
Jan 23, 2023 | 9.820 | 9.887 | 8.920 | 9.170 | 52,765 | -0.65(-6.62%) |
Jan 20, 2023 | 9.060 | 9.960 | 8.710 | 9.820 | 43,265 | +0.68(+7.44%) |
Jan 19, 2023 | 9.370 | 9.790 | 8.950 | 9.140 | 67,022 | -0.25(-2.66%) |
Jan 18, 2023 | 8.310 | 9.940 | 8.310 | 9.390 | 58,927 | +1.08(+13.00%) |
Jan 17, 2023 | 7.400 | 8.900 | 7.305 | 8.310 | 57,566 | +0.87(+11.69%) |
Jan 13, 2023 | 7.710 | 8.030 | 7.310 | 7.440 | 167,853 | +0.22(+3.05%) |
Jan 12, 2023 | 7.010 | 7.280 | 7.010 | 7.220 | 30,663 | +0.21(+3.00%) |
Jan 11, 2023 | 6.840 | 7.410 | 6.630 | 7.010 | 72,791 | +0.17(+2.49%) |
Jan 10, 2023 | 6.800 | 7.470 | 6.740 | 6.840 | 93,079 | +0.04(+0.59%) |
Jan 09, 2023 | 6.930 | 7.240 | 6.800 | 6.800 | 66,230 | -0.25(-3.55%) |
Jan 06, 2023 | 7.220 | 7.685 | 7.050 | 7.050 | 23,167 | -0.45(-6.00%) |
Jan 05, 2023 | 7.510 | 7.650 | 7.200 | 7.500 | 37,174 | -0.16(-2.09%) |
Jan 04, 2023 | 8.650 | 8.650 | 7.660 | 7.660 | 32,018 | -0.82(-9.67%) |
Jan 03, 2023 | 8.430 | 8.820 | 8.105 | 8.480 | 61,118 | +0.05(+0.59%) |
Dec 30, 2022 | 8.430 | 8.910 | 8.070 | 8.430 | 308,721 | +0.04(+0.48%) |
Dec 29, 2022 | 7.450 | 8.505 | 7.450 | 8.390 | 91,678 | +1.06(+14.46%) |
Dec 28, 2022 | 7.350 | 7.460 | 7.000 | 7.330 | 52,438 | +0.01(+0.14%) |
Dec 27, 2022 | 7.850 | 7.850 | 7.100 | 7.320 | 58,171 | -0.45(-5.79%) |
Dec 23, 2022 | 8.090 | 8.420 | 7.510 | 7.770 | 92,656 | -0.60(-7.17%) |
Dec 22, 2022 | 8.410 | 8.970 | 8.010 | 8.370 | 83,104 | -0.05(-0.59%) |
Dec 21, 2022 | 8.560 | 8.770 | 8.310 | 8.420 | 52,542 | -0.19(-2.21%) |
Dec 20, 2022 | 8.000 | 8.680 | 8.000 | 8.610 | 69,562 | +0.70(+8.85%) |
Dec 19, 2022 | 8.000 | 8.110 | 7.770 | 7.910 | 92,623 | -0.15(-1.86%) |
Dec 16, 2022 | 7.500 | 8.090 | 7.210 | 8.060 | 104,075 | +0.59(+7.90%) |
Dec 15, 2022 | 7.570 | 7.607 | 6.960 | 7.470 | 51,737 | +0.15(+2.05%) |
Dec 14, 2022 | 7.220 | 7.320 | 6.950 | 7.320 | 99,033 | +0.11(+1.53%) |
Dec 13, 2022 | 6.920 | 7.370 | 6.630 | 7.210 | 120,289 | +0.58(+8.75%) |
Dec 12, 2022 | 6.480 | 6.825 | 6.325 | 6.630 | 28,915 | +0.28(+4.41%) |
Dec 09, 2022 | 6.240 | 6.465 | 6.040 | 6.350 | 37,322 | +0.05(+0.79%) |
Dec 08, 2022 | 6.380 | 6.550 | 6.070 | 6.300 | 30,652 | -0.06(-0.94%) |
Dec 07, 2022 | 6.770 | 6.770 | 6.250 | 6.360 | 35,942 | -0.36(-5.36%) |
Dec 06, 2022 | 6.780 | 6.930 | 6.610 | 6.720 | 32,458 | -0.05(-0.74%) |
Dec 05, 2022 | 6.960 | 6.960 | 6.610 | 6.770 | 70,434 | -0.19(-2.73%) |
Dec 02, 2022 | 7.090 | 7.130 | 6.880 | 6.960 | 67,539 | -0.20(-2.79%) |