Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.219 | 9.287 | 9.041 | 9.041 | 563,764 | -0.19(-2.11%) |
Feb 27, 2023 | 9.261 | 9.370 | 9.193 | 9.236 | 345,102 | +0.06(+0.65%) |
Feb 24, 2023 | 9.176 | 9.278 | 9.126 | 9.176 | 211,019 | -0.04(-0.46%) |
Feb 23, 2023 | 9.219 | 9.303 | 9.109 | 9.219 | 323,601 | +0.06(+0.65%) |
Feb 22, 2023 | 9.117 | 9.182 | 9.083 | 9.160 | 322,673 | +0.08(+0.84%) |
Feb 21, 2023 | 9.295 | 9.312 | 9.024 | 9.083 | 489,984 | -0.23(-2.45%) |
Feb 17, 2023 | 9.253 | 9.337 | 9.176 | 9.312 | 416,451 | +0.08(+0.82%) |
Feb 16, 2023 | 9.134 | 9.346 | 9.095 | 9.236 | 299,939 | -0.04(-0.46%) |
Feb 15, 2023 | 9.244 | 9.320 | 9.185 | 9.278 | 500,631 | -0.02(-0.23%) |
Feb 14, 2023 | 9.358 | 9.375 | 9.274 | 9.299 | 573,924 | +0.02(+0.18%) |
Feb 13, 2023 | 9.199 | 9.358 | 9.173 | 9.282 | 564,375 | +0.10(+1.10%) |
Feb 10, 2023 | 9.089 | 9.253 | 9.089 | 9.182 | 632,071 | +0.09(+1.02%) |
Feb 09, 2023 | 9.182 | 9.291 | 9.089 | 9.089 | 524,810 | +0.06(+0.65%) |
Feb 08, 2023 | 9.266 | 9.308 | 8.985 | 9.031 | 798,502 | -0.25(-2.71%) |
Feb 07, 2023 | 9.257 | 9.358 | 9.215 | 9.282 | 653,728 | +0.01(+0.09%) |
Feb 06, 2023 | 9.274 | 9.299 | 9.131 | 9.274 | 579,221 | +0.03(+0.36%) |
Feb 03, 2023 | 9.257 | 9.295 | 9.203 | 9.240 | 401,460 | +0.03(+0.27%) |
Feb 02, 2023 | 9.274 | 9.303 | 9.199 | 9.215 | 553,833 | -0.01(-0.09%) |
Feb 01, 2023 | 9.173 | 9.275 | 9.115 | 9.224 | 634,726 | +0.10(+1.10%) |
Jan 31, 2023 | 8.938 | 9.140 | 8.938 | 9.123 | 465,258 | +0.20(+2.26%) |
Jan 30, 2023 | 9.022 | 9.115 | 8.913 | 8.922 | 727,856 | -0.10(-1.12%) |
Jan 27, 2023 | 9.014 | 9.098 | 8.972 | 9.022 | 731,247 | +0.04(+0.47%) |
Jan 26, 2023 | 9.005 | 9.056 | 8.938 | 8.980 | 628,830 | -0.01(-0.09%) |
Jan 25, 2023 | 8.964 | 9.106 | 8.888 | 8.989 | 1,176,404 | +0.01(+0.09%) |
Jan 24, 2023 | 8.158 | 9.920 | 7.419 | 8.980 | 6,097,982 | -0.93(-9.40%) |
Jan 23, 2023 | 9.878 | 9.938 | 9.839 | 9.912 | 343,238 | +0.07(+0.68%) |
Jan 20, 2023 | 9.862 | 9.895 | 9.778 | 9.845 | 192,607 | +0.03(+0.26%) |
Jan 19, 2023 | 9.778 | 9.887 | 9.756 | 9.820 | 196,908 | -0.05(-0.51%) |
Jan 18, 2023 | 10.12 | 10.15 | 9.828 | 9.870 | 369,709 | -0.26(-2.53%) |
Jan 17, 2023 | 10.12 | 10.20 | 10.09 | 10.13 | 470,432 | +0.03(+0.33%) |
Jan 13, 2023 | 10.07 | 10.16 | 9.968 | 10.09 | 317,363 | -0.07(-0.66%) |
Jan 12, 2023 | 10.03 | 10.27 | 9.976 | 10.16 | 364,315 | +0.21(+2.09%) |
Jan 11, 2023 | 9.893 | 10.08 | 9.882 | 9.951 | 300,961 | +0.12(+1.19%) |
Jan 10, 2023 | 9.676 | 9.851 | 9.585 | 9.834 | 349,540 | +0.26(+2.70%) |
Jan 09, 2023 | 9.451 | 9.660 | 9.410 | 9.576 | 326,086 | +0.22(+2.31%) |
Jan 06, 2023 | 9.443 | 9.445 | 9.335 | 9.360 | 167,318 | +0.03(+0.36%) |
Jan 05, 2023 | 9.410 | 9.418 | 9.302 | 9.327 | 158,669 | -0.08(-0.89%) |
Jan 04, 2023 | 9.293 | 9.460 | 9.252 | 9.410 | 201,029 | +0.18(+1.99%) |
Jan 03, 2023 | 9.227 | 9.343 | 9.218 | 9.227 | 251,731 | +0.08(+0.91%) |
Dec 30, 2022 | 9.202 | 9.285 | 9.060 | 9.143 | 218,607 | -0.06(-0.63%) |
Dec 29, 2022 | 9.043 | 9.260 | 9.043 | 9.202 | 211,496 | +0.16(+1.75%) |
Dec 28, 2022 | 9.102 | 9.177 | 9.018 | 9.043 | 216,521 | -0.12(-1.27%) |
Dec 27, 2022 | 9.118 | 9.210 | 9.060 | 9.160 | 390,001 | +0.01(+0.09%) |
Dec 23, 2022 | 8.935 | 9.162 | 8.935 | 9.152 | 144,004 | +0.17(+1.85%) |
Dec 22, 2022 | 9.035 | 9.035 | 8.785 | 8.985 | 364,855 | -0.11(-1.19%) |
Dec 21, 2022 | 9.102 | 9.210 | 9.052 | 9.093 | 237,863 | +0.06(+0.65%) |
Dec 20, 2022 | 8.985 | 9.077 | 8.935 | 9.035 | 184,027 | -0.02(-0.18%) |
Dec 19, 2022 | 9.185 | 9.260 | 8.935 | 9.052 | 328,485 | -0.17(-1.81%) |
Dec 16, 2022 | 9.410 | 9.469 | 9.172 | 9.218 | 326,767 | -0.28(-2.94%) |
Dec 15, 2022 | 9.439 | 9.547 | 9.390 | 9.497 | 359,905 | +0.04(+0.44%) |
Dec 14, 2022 | 9.613 | 9.613 | 9.373 | 9.456 | 267,878 | +0.01(+0.09%) |
Dec 13, 2022 | 9.539 | 9.580 | 9.406 | 9.448 | 242,924 | +0.00(+0.00%) |
Dec 12, 2022 | 9.489 | 9.505 | 9.406 | 9.448 | 312,081 | +0.06(+0.62%) |
Dec 09, 2022 | 9.373 | 9.505 | 9.320 | 9.390 | 267,157 | +0.01(+0.09%) |
Dec 08, 2022 | 9.423 | 9.514 | 9.328 | 9.382 | 230,655 | -0.05(-0.53%) |
Dec 07, 2022 | 9.415 | 9.555 | 9.353 | 9.431 | 193,014 | +0.07(+0.71%) |
Dec 06, 2022 | 9.481 | 9.522 | 9.301 | 9.365 | 210,769 | -0.10(-1.05%) |
Dec 05, 2022 | 9.505 | 9.580 | 9.439 | 9.464 | 256,327 | -0.06(-0.61%) |
Dec 02, 2022 | 9.472 | 9.563 | 9.423 | 9.522 | 235,460 | +0.00(+0.00%) |