Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.476 | 9.546 | 9.293 | 9.293 | 548,465 | -0.20(-2.11%) |
Feb 27, 2023 | 9.519 | 9.632 | 9.450 | 9.493 | 335,737 | +0.06(+0.65%) |
Feb 24, 2023 | 9.432 | 9.537 | 9.380 | 9.432 | 205,292 | -0.04(-0.46%) |
Feb 23, 2023 | 9.476 | 9.563 | 9.363 | 9.476 | 314,819 | +0.06(+0.65%) |
Feb 22, 2023 | 9.372 | 9.438 | 9.337 | 9.415 | 313,917 | +0.08(+0.84%) |
Feb 21, 2023 | 9.554 | 9.572 | 9.276 | 9.337 | 476,687 | -0.23(-2.45%) |
Feb 17, 2023 | 9.511 | 9.598 | 9.432 | 9.572 | 405,150 | +0.08(+0.82%) |
Feb 16, 2023 | 9.389 | 9.606 | 9.349 | 9.493 | 291,800 | -0.04(-0.46%) |
Feb 15, 2023 | 9.502 | 9.580 | 9.441 | 9.537 | 487,045 | -0.02(-0.23%) |
Feb 14, 2023 | 9.619 | 9.636 | 9.533 | 9.559 | 558,349 | +0.02(+0.18%) |
Feb 13, 2023 | 9.455 | 9.619 | 9.429 | 9.541 | 549,060 | +0.10(+1.10%) |
Feb 10, 2023 | 9.343 | 9.511 | 9.343 | 9.438 | 614,919 | +0.09(+1.02%) |
Feb 09, 2023 | 9.438 | 9.550 | 9.343 | 9.343 | 510,569 | +0.06(+0.65%) |
Feb 08, 2023 | 9.524 | 9.567 | 9.235 | 9.283 | 776,833 | -0.26(-2.71%) |
Feb 07, 2023 | 9.515 | 9.619 | 9.472 | 9.541 | 635,988 | +0.01(+0.09%) |
Feb 06, 2023 | 9.533 | 9.559 | 9.386 | 9.533 | 563,503 | +0.03(+0.36%) |
Feb 03, 2023 | 9.515 | 9.554 | 9.459 | 9.498 | 390,565 | +0.03(+0.27%) |
Feb 02, 2023 | 9.533 | 9.563 | 9.455 | 9.472 | 538,804 | -0.01(-0.09%) |
Feb 01, 2023 | 9.429 | 9.534 | 9.369 | 9.481 | 617,501 | +0.10(+1.10%) |
Jan 31, 2023 | 9.188 | 9.395 | 9.188 | 9.377 | 452,633 | +0.21(+2.26%) |
Jan 30, 2023 | 9.274 | 9.369 | 9.162 | 9.170 | 708,104 | -0.10(-1.12%) |
Jan 27, 2023 | 9.265 | 9.352 | 9.222 | 9.274 | 711,403 | +0.04(+0.47%) |
Jan 26, 2023 | 9.257 | 9.308 | 9.188 | 9.231 | 611,766 | -0.01(-0.09%) |
Jan 25, 2023 | 9.214 | 9.360 | 9.136 | 9.239 | 1,144,480 | +0.01(+0.09%) |
Jan 24, 2023 | 8.385 | 10.20 | 7.626 | 9.231 | 5,932,502 | -0.96(-9.40%) |
Jan 23, 2023 | 10.15 | 10.22 | 10.11 | 10.19 | 333,924 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.17 | 10.05 | 10.12 | 187,380 | +0.03(+0.26%) |
Jan 19, 2023 | 10.05 | 10.16 | 10.03 | 10.09 | 191,565 | -0.05(-0.51%) |
Jan 18, 2023 | 10.40 | 10.43 | 10.10 | 10.15 | 359,676 | -0.26(-2.53%) |
Jan 17, 2023 | 10.40 | 10.49 | 10.37 | 10.41 | 457,666 | +0.03(+0.33%) |
Jan 13, 2023 | 10.35 | 10.44 | 10.25 | 10.37 | 308,750 | -0.07(-0.66%) |
Jan 12, 2023 | 10.31 | 10.55 | 10.25 | 10.44 | 354,428 | +0.21(+2.09%) |
Jan 11, 2023 | 10.17 | 10.36 | 10.16 | 10.23 | 292,794 | +0.12(+1.19%) |
Jan 10, 2023 | 9.946 | 10.13 | 9.852 | 10.11 | 340,055 | +0.27(+2.70%) |
Jan 09, 2023 | 9.715 | 9.929 | 9.672 | 9.843 | 317,237 | +0.22(+2.31%) |
Jan 06, 2023 | 9.707 | 9.708 | 9.595 | 9.621 | 162,777 | +0.03(+0.36%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.561 | 9.587 | 154,363 | -0.09(-0.88%) |
Jan 04, 2023 | 9.552 | 9.724 | 9.510 | 9.672 | 195,573 | +0.19(+1.99%) |
Jan 03, 2023 | 9.484 | 9.604 | 9.475 | 9.484 | 244,900 | +0.09(+0.91%) |
Dec 30, 2022 | 9.458 | 9.544 | 9.313 | 9.398 | 212,675 | -0.06(-0.63%) |
Dec 29, 2022 | 9.296 | 9.518 | 9.296 | 9.458 | 205,756 | +0.16(+1.75%) |
Dec 28, 2022 | 9.356 | 9.433 | 9.270 | 9.296 | 210,646 | -0.12(-1.27%) |
Dec 27, 2022 | 9.373 | 9.467 | 9.313 | 9.415 | 379,418 | +0.01(+0.09%) |
Dec 23, 2022 | 9.184 | 9.417 | 9.184 | 9.407 | 140,096 | +0.17(+1.85%) |
Dec 22, 2022 | 9.287 | 9.287 | 9.030 | 9.236 | 354,954 | -0.11(-1.19%) |
Dec 21, 2022 | 9.356 | 9.467 | 9.304 | 9.347 | 231,408 | +0.06(+0.65%) |
Dec 20, 2022 | 9.236 | 9.330 | 9.184 | 9.287 | 179,033 | -0.02(-0.18%) |
Dec 19, 2022 | 9.441 | 9.518 | 9.184 | 9.304 | 319,571 | -0.17(-1.81%) |
Dec 16, 2022 | 9.672 | 9.733 | 9.428 | 9.475 | 317,899 | -0.29(-2.94%) |
Dec 15, 2022 | 9.703 | 9.813 | 9.652 | 9.762 | 350,138 | +0.04(+0.44%) |
Dec 14, 2022 | 9.881 | 9.881 | 9.635 | 9.720 | 260,608 | +0.01(+0.09%) |
Dec 13, 2022 | 9.805 | 9.847 | 9.669 | 9.711 | 236,332 | +0.00(+0.00%) |
Dec 12, 2022 | 9.754 | 9.771 | 9.669 | 9.711 | 303,612 | +0.06(+0.62%) |
Dec 09, 2022 | 9.635 | 9.771 | 9.580 | 9.652 | 259,907 | +0.01(+0.09%) |
Dec 08, 2022 | 9.686 | 9.779 | 9.588 | 9.643 | 224,396 | -0.05(-0.53%) |
Dec 07, 2022 | 9.677 | 9.822 | 9.614 | 9.694 | 187,776 | +0.07(+0.71%) |
Dec 06, 2022 | 9.745 | 9.788 | 9.560 | 9.626 | 205,049 | -0.10(-1.05%) |
Dec 05, 2022 | 9.771 | 9.847 | 9.703 | 9.728 | 249,371 | -0.06(-0.61%) |
Dec 02, 2022 | 9.737 | 9.830 | 9.686 | 9.788 | 229,070 | +0.00(+0.00%) |