Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.110 | 9.390 | 9.010 | 9.320 | 1,504,417 | +0.22(+2.42%) |
Feb 27, 2023 | 9.000 | 9.110 | 8.625 | 9.100 | 2,315,671 | +0.20(+2.25%) |
Feb 24, 2023 | 8.330 | 8.930 | 8.120 | 8.900 | 3,552,931 | +0.53(+6.33%) |
Feb 23, 2023 | 8.490 | 8.490 | 8.315 | 8.370 | 2,633,478 | -0.07(-0.83%) |
Feb 22, 2023 | 8.460 | 8.480 | 8.260 | 8.440 | 2,435,357 | -0.08(-0.94%) |
Feb 21, 2023 | 8.620 | 8.755 | 8.410 | 8.520 | 3,395,820 | -0.20(-2.29%) |
Feb 17, 2023 | 8.800 | 8.900 | 8.610 | 8.720 | 3,170,671 | -0.27(-3.00%) |
Feb 16, 2023 | 8.810 | 9.080 | 8.690 | 8.990 | 2,113,021 | +0.10(+1.12%) |
Feb 15, 2023 | 8.820 | 8.925 | 8.779 | 8.890 | 1,273,505 | -0.21(-2.31%) |
Feb 14, 2023 | 8.920 | 9.210 | 8.815 | 9.100 | 1,300,959 | +0.10(+1.11%) |
Feb 13, 2023 | 8.930 | 9.105 | 8.900 | 9.000 | 1,453,307 | -0.04(-0.44%) |
Feb 10, 2023 | 9.210 | 9.270 | 8.970 | 9.040 | 1,555,518 | -0.16(-1.74%) |
Feb 09, 2023 | 9.550 | 9.690 | 9.082 | 9.200 | 2,086,988 | -0.25(-2.65%) |
Feb 08, 2023 | 9.370 | 9.594 | 9.270 | 9.450 | 1,196,355 | +0.11(+1.18%) |
Feb 07, 2023 | 9.270 | 9.395 | 9.100 | 9.340 | 950,749 | +0.13(+1.41%) |
Feb 06, 2023 | 9.320 | 9.330 | 9.105 | 9.210 | 1,285,301 | -0.14(-1.50%) |
Feb 03, 2023 | 9.220 | 9.476 | 9.120 | 9.350 | 1,973,797 | -0.18(-1.89%) |
Feb 02, 2023 | 9.940 | 9.970 | 9.365 | 9.530 | 1,807,277 | -0.37(-3.74%) |
Feb 01, 2023 | 9.520 | 9.980 | 9.500 | 9.900 | 1,334,634 | +0.34(+3.56%) |
Jan 31, 2023 | 9.270 | 9.600 | 9.260 | 9.560 | 859,925 | +0.11(+1.16%) |
Jan 30, 2023 | 9.420 | 9.630 | 9.350 | 9.450 | 1,623,203 | -0.03(-0.32%) |
Jan 27, 2023 | 9.570 | 9.580 | 9.400 | 9.480 | 1,130,756 | -0.15(-1.56%) |
Jan 26, 2023 | 9.620 | 9.640 | 9.450 | 9.630 | 1,122,926 | +0.01(+0.10%) |
Jan 25, 2023 | 9.260 | 9.645 | 9.240 | 9.620 | 1,787,022 | +0.20(+2.12%) |
Jan 24, 2023 | 9.270 | 9.490 | 9.070 | 9.420 | 1,739,214 | +0.20(+2.17%) |
Jan 23, 2023 | 9.080 | 9.230 | 8.990 | 9.220 | 1,421,298 | +0.06(+0.66%) |
Jan 20, 2023 | 8.850 | 9.170 | 8.800 | 9.160 | 1,573,899 | +0.20(+2.23%) |
Jan 19, 2023 | 8.890 | 9.010 | 8.810 | 8.960 | 1,812,847 | +0.16(+1.82%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.700 | 8.800 | 2,103,902 | +0.06(+0.69%) |
Jan 17, 2023 | 8.870 | 8.870 | 8.560 | 8.740 | 2,060,984 | -0.29(-3.21%) |
Jan 13, 2023 | 8.900 | 9.220 | 8.900 | 9.030 | 1,782,404 | +0.07(+0.78%) |
Jan 12, 2023 | 8.900 | 9.000 | 8.740 | 8.960 | 2,765,958 | +0.27(+3.11%) |
Jan 11, 2023 | 9.020 | 9.020 | 8.620 | 8.690 | 2,180,658 | -0.30(-3.34%) |
Jan 10, 2023 | 8.730 | 9.000 | 8.640 | 8.990 | 1,602,690 | +0.26(+2.98%) |
Jan 09, 2023 | 9.000 | 9.080 | 8.685 | 8.730 | 1,504,738 | -0.17(-1.91%) |
Jan 06, 2023 | 8.880 | 9.040 | 8.660 | 8.900 | 1,414,656 | +0.21(+2.42%) |
Jan 05, 2023 | 8.640 | 8.700 | 8.510 | 8.690 | 1,777,406 | -0.17(-1.92%) |
Jan 04, 2023 | 8.700 | 8.870 | 8.640 | 8.860 | 1,494,708 | +0.37(+4.36%) |
Jan 03, 2023 | 8.510 | 8.895 | 8.410 | 8.490 | 1,205,971 | +0.13(+1.56%) |
Dec 30, 2022 | 8.320 | 8.390 | 8.260 | 8.360 | 657,775 | +0.01(+0.12%) |
Dec 29, 2022 | 8.370 | 8.470 | 8.300 | 8.350 | 760,012 | +0.06(+0.72%) |
Dec 28, 2022 | 8.520 | 8.520 | 8.260 | 8.290 | 1,250,089 | -0.38(-4.38%) |
Dec 27, 2022 | 8.500 | 8.740 | 8.370 | 8.670 | 1,069,775 | +0.28(+3.34%) |
Dec 23, 2022 | 8.210 | 8.490 | 8.100 | 8.390 | 1,506,318 | +0.20(+2.44%) |
Dec 22, 2022 | 8.180 | 8.205 | 7.905 | 8.190 | 1,931,441 | -0.12(-1.44%) |
Dec 21, 2022 | 8.400 | 8.470 | 8.220 | 8.310 | 1,780,297 | -0.06(-0.72%) |
Dec 20, 2022 | 8.030 | 8.427 | 7.970 | 8.370 | 2,016,754 | +0.50(+6.35%) |
Dec 19, 2022 | 8.240 | 8.315 | 7.830 | 7.870 | 1,774,300 | -0.39(-4.72%) |
Dec 16, 2022 | 8.000 | 8.430 | 7.935 | 8.260 | 3,582,081 | +0.26(+3.25%) |
Dec 15, 2022 | 7.990 | 8.370 | 7.955 | 8.000 | 2,800,910 | -0.20(-2.44%) |
Dec 14, 2022 | 8.280 | 8.290 | 8.030 | 8.200 | 972,415 | -0.13(-1.56%) |
Dec 13, 2022 | 8.530 | 8.650 | 8.215 | 8.330 | 1,043,881 | +0.16(+1.96%) |
Dec 12, 2022 | 8.080 | 8.195 | 8.020 | 8.170 | 1,088,018 | -0.02(-0.24%) |
Dec 09, 2022 | 8.460 | 8.640 | 8.180 | 8.190 | 1,371,056 | -0.19(-2.27%) |
Dec 08, 2022 | 8.200 | 8.420 | 8.200 | 8.380 | 1,298,950 | +0.24(+2.95%) |
Dec 07, 2022 | 8.090 | 8.285 | 8.045 | 8.140 | 1,643,562 | +0.10(+1.24%) |
Dec 06, 2022 | 8.210 | 8.210 | 7.995 | 8.040 | 2,246,822 | +0.00(+0.00%) |
Dec 05, 2022 | 8.280 | 8.310 | 7.981 | 8.040 | 1,227,192 | -0.27(-3.25%) |
Dec 02, 2022 | 8.140 | 8.435 | 8.040 | 8.310 | 1,600,156 | -0.08(-0.95%) |