Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.480 | 9.549 | 9.297 | 9.297 | 548,250 | -0.20(-2.11%) |
Feb 27, 2023 | 9.523 | 9.636 | 9.454 | 9.497 | 335,606 | +0.06(+0.65%) |
Feb 24, 2023 | 9.436 | 9.541 | 9.384 | 9.436 | 205,212 | -0.04(-0.46%) |
Feb 23, 2023 | 9.480 | 9.567 | 9.367 | 9.480 | 314,696 | +0.06(+0.65%) |
Feb 22, 2023 | 9.375 | 9.442 | 9.340 | 9.419 | 313,794 | +0.08(+0.84%) |
Feb 21, 2023 | 9.558 | 9.575 | 9.279 | 9.340 | 476,500 | -0.24(-2.45%) |
Feb 17, 2023 | 9.514 | 9.602 | 9.436 | 9.575 | 404,991 | +0.08(+0.82%) |
Feb 16, 2023 | 9.393 | 9.610 | 9.352 | 9.497 | 291,686 | -0.04(-0.46%) |
Feb 15, 2023 | 9.506 | 9.584 | 9.445 | 9.541 | 486,854 | -0.02(-0.23%) |
Feb 14, 2023 | 9.623 | 9.640 | 9.536 | 9.562 | 558,131 | +0.02(+0.18%) |
Feb 13, 2023 | 9.459 | 9.623 | 9.433 | 9.545 | 548,845 | +0.10(+1.10%) |
Feb 10, 2023 | 9.347 | 9.515 | 9.347 | 9.442 | 614,678 | +0.09(+1.02%) |
Feb 09, 2023 | 9.442 | 9.554 | 9.347 | 9.347 | 510,369 | +0.06(+0.65%) |
Feb 08, 2023 | 9.528 | 9.571 | 9.239 | 9.286 | 776,528 | -0.26(-2.71%) |
Feb 07, 2023 | 9.519 | 9.623 | 9.476 | 9.545 | 635,738 | +0.01(+0.09%) |
Feb 06, 2023 | 9.536 | 9.562 | 9.390 | 9.536 | 563,282 | +0.03(+0.36%) |
Feb 03, 2023 | 9.519 | 9.558 | 9.463 | 9.502 | 390,412 | +0.03(+0.27%) |
Feb 02, 2023 | 9.536 | 9.567 | 9.459 | 9.476 | 538,592 | -0.01(-0.09%) |
Feb 01, 2023 | 9.433 | 9.538 | 9.373 | 9.485 | 617,259 | +0.10(+1.10%) |
Jan 31, 2023 | 9.191 | 9.398 | 9.191 | 9.381 | 452,455 | +0.21(+2.26%) |
Jan 30, 2023 | 9.278 | 9.373 | 9.165 | 9.174 | 707,826 | -0.10(-1.12%) |
Jan 27, 2023 | 9.269 | 9.355 | 9.226 | 9.278 | 711,124 | +0.04(+0.47%) |
Jan 26, 2023 | 9.260 | 9.312 | 9.191 | 9.234 | 611,526 | -0.01(-0.09%) |
Jan 25, 2023 | 9.217 | 9.364 | 9.139 | 9.243 | 1,144,031 | +0.01(+0.09%) |
Jan 24, 2023 | 8.389 | 10.20 | 7.629 | 9.234 | 5,930,176 | -0.96(-9.40%) |
Jan 23, 2023 | 10.16 | 10.22 | 10.12 | 10.19 | 333,793 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.18 | 10.05 | 10.12 | 187,307 | +0.03(+0.26%) |
Jan 19, 2023 | 10.05 | 10.17 | 10.03 | 10.10 | 191,489 | -0.05(-0.51%) |
Jan 18, 2023 | 10.41 | 10.43 | 10.11 | 10.15 | 359,535 | -0.26(-2.53%) |
Jan 17, 2023 | 10.40 | 10.49 | 10.38 | 10.41 | 457,487 | +0.03(+0.33%) |
Jan 13, 2023 | 10.35 | 10.45 | 10.25 | 10.38 | 308,629 | -0.07(-0.66%) |
Jan 12, 2023 | 10.31 | 10.56 | 10.26 | 10.45 | 354,289 | +0.21(+2.09%) |
Jan 11, 2023 | 10.17 | 10.36 | 10.16 | 10.23 | 292,679 | +0.12(+1.18%) |
Jan 10, 2023 | 9.950 | 10.13 | 9.856 | 10.11 | 339,921 | +0.27(+2.70%) |
Jan 09, 2023 | 9.719 | 9.933 | 9.676 | 9.847 | 317,112 | +0.22(+2.31%) |
Jan 06, 2023 | 9.710 | 9.712 | 9.599 | 9.625 | 162,713 | +0.03(+0.36%) |
Jan 05, 2023 | 9.676 | 9.685 | 9.565 | 9.590 | 154,303 | -0.09(-0.88%) |
Jan 04, 2023 | 9.556 | 9.727 | 9.513 | 9.676 | 195,497 | +0.19(+1.99%) |
Jan 03, 2023 | 9.488 | 9.608 | 9.479 | 9.488 | 244,804 | +0.09(+0.91%) |
Dec 30, 2022 | 9.462 | 9.548 | 9.316 | 9.402 | 212,592 | -0.06(-0.63%) |
Dec 29, 2022 | 9.299 | 9.522 | 9.299 | 9.462 | 205,676 | +0.16(+1.75%) |
Dec 28, 2022 | 9.359 | 9.436 | 9.274 | 9.299 | 210,563 | -0.12(-1.27%) |
Dec 27, 2022 | 9.376 | 9.471 | 9.316 | 9.419 | 379,269 | +0.01(+0.09%) |
Dec 23, 2022 | 9.188 | 9.421 | 9.188 | 9.411 | 140,041 | +0.17(+1.85%) |
Dec 22, 2022 | 9.291 | 9.291 | 9.034 | 9.239 | 354,815 | -0.11(-1.19%) |
Dec 21, 2022 | 9.359 | 9.471 | 9.308 | 9.351 | 231,318 | +0.06(+0.65%) |
Dec 20, 2022 | 9.239 | 9.334 | 9.188 | 9.291 | 178,963 | -0.02(-0.18%) |
Dec 19, 2022 | 9.445 | 9.522 | 9.188 | 9.308 | 319,446 | -0.17(-1.81%) |
Dec 16, 2022 | 9.676 | 9.737 | 9.432 | 9.479 | 317,775 | -0.29(-2.94%) |
Dec 15, 2022 | 9.707 | 9.817 | 9.656 | 9.766 | 350,001 | +0.04(+0.44%) |
Dec 14, 2022 | 9.885 | 9.885 | 9.639 | 9.723 | 260,506 | +0.01(+0.09%) |
Dec 13, 2022 | 9.808 | 9.851 | 9.673 | 9.715 | 236,239 | +0.00(+0.00%) |
Dec 12, 2022 | 9.757 | 9.774 | 9.673 | 9.715 | 303,493 | +0.06(+0.62%) |
Dec 09, 2022 | 9.639 | 9.774 | 9.584 | 9.656 | 259,806 | +0.01(+0.09%) |
Dec 08, 2022 | 9.690 | 9.783 | 9.592 | 9.647 | 224,302 | -0.05(-0.53%) |
Dec 07, 2022 | 9.681 | 9.825 | 9.617 | 9.698 | 187,702 | +0.07(+0.71%) |
Dec 06, 2022 | 9.749 | 9.791 | 9.564 | 9.630 | 204,969 | -0.10(-1.05%) |
Dec 05, 2022 | 9.774 | 9.851 | 9.707 | 9.732 | 249,273 | -0.06(-0.61%) |
Dec 02, 2022 | 9.740 | 9.834 | 9.690 | 9.791 | 228,981 | +0.00(+0.00%) |