Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.440 | 8.450 | 8.340 | 8.380 | 57,023 | +0.00(+0.00%) |
Feb 27, 2023 | 8.430 | 8.430 | 8.340 | 8.380 | 29,607 | +0.04(+0.48%) |
Feb 24, 2023 | 8.360 | 8.385 | 8.301 | 8.340 | 74,989 | -0.02(-0.24%) |
Feb 23, 2023 | 8.370 | 8.420 | 8.300 | 8.360 | 76,398 | +0.06(+0.72%) |
Feb 22, 2023 | 8.420 | 8.420 | 8.250 | 8.300 | 72,424 | -0.02(-0.24%) |
Feb 21, 2023 | 8.480 | 8.505 | 8.300 | 8.320 | 123,419 | -0.17(-2.00%) |
Feb 17, 2023 | 8.830 | 8.964 | 8.360 | 8.490 | 604,000 | -0.34(-3.85%) |
Feb 16, 2023 | 8.980 | 8.980 | 8.800 | 8.830 | 178,503 | -0.18(-2.00%) |
Feb 15, 2023 | 9.080 | 9.080 | 8.985 | 9.010 | 60,028 | -0.05(-0.55%) |
Feb 14, 2023 | 9.130 | 9.170 | 9.040 | 9.060 | 118,500 | -0.14(-1.52%) |
Feb 13, 2023 | 9.210 | 9.210 | 9.160 | 9.200 | 83,369 | +0.00(+0.00%) |
Feb 10, 2023 | 9.250 | 9.250 | 9.160 | 9.200 | 111,479 | -0.01(-0.11%) |
Feb 09, 2023 | 9.300 | 9.300 | 9.170 | 9.210 | 96,708 | -0.04(-0.43%) |
Feb 08, 2023 | 9.240 | 9.300 | 9.150 | 9.250 | 77,588 | +0.03(+0.33%) |
Feb 07, 2023 | 9.220 | 9.260 | 9.190 | 9.220 | 73,317 | +0.00(+0.00%) |
Feb 06, 2023 | 9.230 | 9.374 | 9.150 | 9.220 | 171,708 | +0.01(+0.11%) |
Feb 03, 2023 | 9.250 | 9.340 | 9.150 | 9.210 | 76,509 | -0.11(-1.18%) |
Feb 02, 2023 | 9.250 | 9.400 | 9.250 | 9.320 | 169,520 | +0.11(+1.19%) |
Feb 01, 2023 | 9.000 | 9.210 | 8.970 | 9.210 | 187,980 | +0.24(+2.68%) |
Jan 31, 2023 | 8.910 | 9.260 | 8.880 | 8.970 | 91,935 | +0.09(+1.01%) |
Jan 30, 2023 | 8.880 | 8.920 | 8.850 | 8.880 | 120,740 | +0.00(+0.00%) |
Jan 27, 2023 | 8.860 | 8.980 | 8.820 | 8.880 | 80,145 | +0.03(+0.34%) |
Jan 26, 2023 | 8.810 | 8.900 | 8.750 | 8.850 | 120,391 | +0.09(+1.03%) |
Jan 25, 2023 | 8.820 | 8.860 | 8.750 | 8.760 | 58,266 | -0.06(-0.68%) |
Jan 24, 2023 | 8.850 | 8.930 | 8.790 | 8.820 | 85,022 | +0.04(+0.46%) |
Jan 23, 2023 | 8.740 | 8.800 | 8.725 | 8.780 | 93,770 | +0.05(+0.57%) |
Jan 20, 2023 | 8.700 | 8.730 | 8.680 | 8.730 | 61,080 | +0.06(+0.69%) |
Jan 19, 2023 | 8.640 | 8.750 | 8.615 | 8.670 | 74,040 | +0.03(+0.35%) |
Jan 18, 2023 | 8.880 | 8.936 | 8.620 | 8.640 | 178,676 | -0.20(-2.26%) |
Jan 17, 2023 | 8.810 | 8.860 | 8.800 | 8.840 | 90,824 | +0.02(+0.23%) |
Jan 13, 2023 | 8.650 | 8.960 | 8.640 | 8.820 | 228,874 | +0.04(+0.46%) |
Jan 12, 2023 | 8.750 | 8.820 | 8.723 | 8.780 | 136,122 | +0.02(+0.23%) |
Jan 11, 2023 | 8.710 | 8.820 | 8.710 | 8.760 | 84,744 | +0.05(+0.57%) |
Jan 10, 2023 | 8.660 | 8.710 | 8.640 | 8.710 | 81,084 | +0.05(+0.58%) |
Jan 09, 2023 | 8.610 | 8.690 | 8.580 | 8.660 | 126,293 | +0.08(+0.93%) |
Jan 06, 2023 | 8.520 | 8.590 | 8.520 | 8.580 | 119,484 | +0.09(+1.06%) |
Jan 05, 2023 | 8.550 | 8.600 | 8.480 | 8.490 | 86,973 | -0.10(-1.16%) |
Jan 04, 2023 | 8.560 | 8.820 | 8.560 | 8.590 | 117,653 | +0.06(+0.70%) |
Jan 03, 2023 | 8.530 | 8.580 | 8.490 | 8.530 | 123,401 | +0.01(+0.12%) |
Dec 30, 2022 | 8.470 | 8.560 | 8.470 | 8.520 | 131,480 | +0.02(+0.24%) |
Dec 29, 2022 | 8.420 | 8.560 | 8.420 | 8.500 | 91,431 | +0.07(+0.83%) |
Dec 28, 2022 | 8.630 | 8.630 | 8.410 | 8.430 | 154,583 | -0.17(-1.98%) |
Dec 27, 2022 | 8.650 | 8.840 | 8.520 | 8.600 | 77,814 | -0.04(-0.46%) |
Dec 23, 2022 | 8.560 | 8.794 | 8.540 | 8.640 | 167,184 | +0.10(+1.17%) |
Dec 22, 2022 | 8.540 | 8.581 | 8.280 | 8.540 | 81,086 | -0.06(-0.70%) |
Dec 21, 2022 | 8.610 | 8.670 | 8.580 | 8.600 | 52,570 | +0.00(+0.00%) |
Dec 20, 2022 | 8.650 | 8.700 | 8.570 | 8.600 | 59,243 | -0.07(-0.81%) |
Dec 19, 2022 | 8.720 | 8.800 | 8.660 | 8.670 | 83,977 | -0.08(-0.91%) |
Dec 16, 2022 | 8.780 | 8.840 | 8.730 | 8.750 | 54,000 | -0.10(-1.13%) |
Dec 15, 2022 | 8.820 | 8.926 | 8.780 | 8.850 | 43,335 | -0.04(-0.45%) |
Dec 14, 2022 | 8.920 | 9.050 | 8.860 | 8.890 | 32,360 | -0.14(-1.55%) |
Dec 13, 2022 | 9.050 | 9.160 | 8.995 | 9.030 | 59,876 | +0.14(+1.57%) |
Dec 12, 2022 | 8.920 | 8.960 | 8.890 | 8.890 | 75,150 | -0.01(-0.11%) |
Dec 09, 2022 | 8.900 | 8.960 | 8.870 | 8.900 | 123,786 | -0.02(-0.22%) |
Dec 08, 2022 | 8.950 | 9.010 | 8.900 | 8.920 | 74,775 | -0.08(-0.89%) |
Dec 07, 2022 | 8.890 | 9.020 | 8.890 | 9.000 | 87,737 | +0.09(+1.01%) |
Dec 06, 2022 | 8.960 | 9.010 | 8.900 | 8.910 | 68,139 | -0.11(-1.22%) |
Dec 05, 2022 | 9.030 | 9.070 | 8.960 | 9.020 | 73,024 | -0.07(-0.77%) |
Dec 02, 2022 | 9.050 | 9.130 | 9.050 | 9.090 | 32,627 | -0.04(-0.44%) |