Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2023 | 8.560 | 8.760 | 8.300 | 8.330 | 342,286 | -0.35(-4.03%) |
Mar 16, 2023 | 8.270 | 8.680 | 8.050 | 8.680 | 193,955 | +0.46(+5.60%) |
Mar 15, 2023 | 8.500 | 8.500 | 8.040 | 8.220 | 163,394 | -0.21(-2.49%) |
Mar 14, 2023 | 8.200 | 8.450 | 8.180 | 8.430 | 184,549 | +0.34(+4.20%) |
Mar 13, 2023 | 7.700 | 8.110 | 7.690 | 8.090 | 212,682 | +0.34(+4.39%) |
Mar 10, 2023 | 8.000 | 8.190 | 7.590 | 7.750 | 284,297 | -0.22(-2.76%) |
Mar 09, 2023 | 8.190 | 8.340 | 7.850 | 7.970 | 290,426 | -0.16(-1.97%) |
Mar 08, 2023 | 8.010 | 8.330 | 7.995 | 8.130 | 161,437 | +0.05(+0.62%) |
Mar 07, 2023 | 8.240 | 8.340 | 8.000 | 8.080 | 137,940 | -0.14(-1.70%) |
Mar 06, 2023 | 8.500 | 8.570 | 8.170 | 8.220 | 146,716 | -0.27(-3.18%) |
Mar 03, 2023 | 8.570 | 8.700 | 8.350 | 8.490 | 222,163 | -0.06(-0.70%) |
Mar 02, 2023 | 8.260 | 8.690 | 7.970 | 8.550 | 303,191 | +0.42(+5.17%) |
Mar 01, 2023 | 8.320 | 8.450 | 7.900 | 8.130 | 271,833 | -0.12(-1.45%) |
Feb 28, 2023 | 8.210 | 8.570 | 8.210 | 8.250 | 186,707 | -0.17(-2.02%) |
Feb 27, 2023 | 8.340 | 8.810 | 8.250 | 8.420 | 302,562 | +0.25(+3.06%) |
Feb 24, 2023 | 8.380 | 8.534 | 8.100 | 8.170 | 259,354 | -0.40(-4.67%) |
Feb 23, 2023 | 8.660 | 8.780 | 8.340 | 8.570 | 210,936 | -0.03(-0.35%) |
Feb 22, 2023 | 8.680 | 8.860 | 8.540 | 8.600 | 149,366 | -0.08(-0.92%) |
Feb 21, 2023 | 9.130 | 9.130 | 8.640 | 8.680 | 435,634 | -0.45(-4.93%) |
Feb 17, 2023 | 9.110 | 9.277 | 8.950 | 9.130 | 150,136 | +0.01(+0.11%) |
Feb 16, 2023 | 9.310 | 9.400 | 9.080 | 9.120 | 305,502 | -0.27(-2.88%) |
Feb 15, 2023 | 9.280 | 9.524 | 9.200 | 9.390 | 108,699 | +0.00(+0.00%) |
Feb 14, 2023 | 9.420 | 9.729 | 9.240 | 9.390 | 116,433 | -0.07(-0.74%) |
Feb 13, 2023 | 9.650 | 9.680 | 9.130 | 9.460 | 162,054 | -0.01(-0.11%) |
Feb 10, 2023 | 9.240 | 9.710 | 9.130 | 9.470 | 215,921 | +0.10(+1.07%) |
Feb 09, 2023 | 9.970 | 9.998 | 9.350 | 9.370 | 361,142 | -0.24(-2.50%) |
Feb 08, 2023 | 10.32 | 10.35 | 9.510 | 9.610 | 363,424 | -0.72(-6.97%) |
Feb 07, 2023 | 10.36 | 10.40 | 10.00 | 10.33 | 180,341 | +0.08(+0.78%) |
Feb 06, 2023 | 10.28 | 10.64 | 10.11 | 10.25 | 234,497 | -0.03(-0.29%) |
Feb 03, 2023 | 10.89 | 10.94 | 10.24 | 10.28 | 215,098 | -0.57(-5.25%) |
Feb 02, 2023 | 10.98 | 11.15 | 10.66 | 10.85 | 260,301 | +0.24(+2.26%) |
Feb 01, 2023 | 10.47 | 10.77 | 10.10 | 10.61 | 235,109 | +0.23(+2.22%) |
Jan 31, 2023 | 10.43 | 10.78 | 10.14 | 10.38 | 377,042 | -0.07(-0.67%) |
Jan 30, 2023 | 10.55 | 10.80 | 10.28 | 10.45 | 292,519 | -0.25(-2.34%) |
Jan 27, 2023 | 10.83 | 10.92 | 10.64 | 10.70 | 287,639 | -0.02(-0.19%) |
Jan 26, 2023 | 10.82 | 11.07 | 10.57 | 10.72 | 338,605 | +0.10(+0.94%) |
Jan 25, 2023 | 10.41 | 10.69 | 10.02 | 10.62 | 205,055 | +0.15(+1.43%) |
Jan 24, 2023 | 10.45 | 10.73 | 10.27 | 10.47 | 206,040 | +0.07(+0.67%) |
Jan 23, 2023 | 9.940 | 10.48 | 9.810 | 10.40 | 334,277 | +0.52(+5.26%) |
Jan 20, 2023 | 9.730 | 9.960 | 9.550 | 9.880 | 214,169 | +0.25(+2.60%) |
Jan 19, 2023 | 9.850 | 9.850 | 9.480 | 9.630 | 392,782 | -0.31(-3.12%) |
Jan 18, 2023 | 9.880 | 10.40 | 9.650 | 9.940 | 556,372 | +0.25(+2.58%) |
Jan 17, 2023 | 9.640 | 9.890 | 9.480 | 9.690 | 256,732 | +0.14(+1.47%) |
Jan 13, 2023 | 9.210 | 9.650 | 9.200 | 9.550 | 263,446 | +0.30(+3.24%) |
Jan 12, 2023 | 9.060 | 9.600 | 8.590 | 9.250 | 475,312 | +0.34(+3.82%) |
Jan 11, 2023 | 8.460 | 8.930 | 8.197 | 8.910 | 277,526 | +0.48(+5.69%) |
Jan 10, 2023 | 7.650 | 8.470 | 7.650 | 8.430 | 362,234 | +0.81(+10.63%) |
Jan 09, 2023 | 7.360 | 7.690 | 7.280 | 7.620 | 308,241 | +0.30(+4.10%) |
Jan 06, 2023 | 7.400 | 7.480 | 6.970 | 7.320 | 472,843 | -0.10(-1.35%) |
Jan 05, 2023 | 7.720 | 7.800 | 7.370 | 7.420 | 256,645 | -0.37(-4.75%) |
Jan 04, 2023 | 7.900 | 8.020 | 7.630 | 7.790 | 329,644 | +0.07(+0.91%) |