Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.562 | 9.632 | 9.377 | 9.377 | 543,551 | -0.20(-2.11%) |
Feb 27, 2023 | 9.606 | 9.719 | 9.535 | 9.579 | 332,729 | +0.06(+0.65%) |
Feb 24, 2023 | 9.518 | 9.623 | 9.465 | 9.518 | 203,453 | -0.04(-0.46%) |
Feb 23, 2023 | 9.562 | 9.649 | 9.447 | 9.562 | 311,998 | +0.06(+0.65%) |
Feb 22, 2023 | 9.456 | 9.523 | 9.421 | 9.500 | 311,104 | +0.08(+0.84%) |
Feb 21, 2023 | 9.641 | 9.658 | 9.360 | 9.421 | 472,416 | -0.24(-2.45%) |
Feb 17, 2023 | 9.597 | 9.685 | 9.518 | 9.658 | 401,520 | +0.08(+0.83%) |
Feb 16, 2023 | 9.474 | 9.693 | 9.433 | 9.579 | 289,186 | -0.04(-0.46%) |
Feb 15, 2023 | 9.588 | 9.667 | 9.526 | 9.623 | 482,681 | -0.02(-0.23%) |
Feb 14, 2023 | 9.706 | 9.723 | 9.619 | 9.645 | 553,347 | +0.02(+0.18%) |
Feb 13, 2023 | 9.541 | 9.706 | 9.514 | 9.628 | 544,140 | +0.10(+1.10%) |
Feb 10, 2023 | 9.427 | 9.597 | 9.427 | 9.523 | 609,409 | +0.10(+1.02%) |
Feb 09, 2023 | 9.523 | 9.636 | 9.427 | 9.427 | 505,994 | +0.06(+0.65%) |
Feb 08, 2023 | 9.610 | 9.654 | 9.319 | 9.366 | 769,873 | -0.26(-2.71%) |
Feb 07, 2023 | 9.602 | 9.706 | 9.558 | 9.628 | 630,289 | +0.01(+0.09%) |
Feb 06, 2023 | 9.619 | 9.645 | 9.471 | 9.619 | 558,454 | +0.03(+0.36%) |
Feb 03, 2023 | 9.602 | 9.641 | 9.545 | 9.584 | 387,066 | +0.03(+0.27%) |
Feb 02, 2023 | 9.619 | 9.649 | 9.541 | 9.558 | 533,976 | -0.01(-0.09%) |
Feb 01, 2023 | 9.514 | 9.620 | 9.454 | 9.567 | 611,969 | +0.10(+1.10%) |
Jan 31, 2023 | 9.271 | 9.480 | 9.271 | 9.462 | 448,577 | +0.21(+2.26%) |
Jan 30, 2023 | 9.358 | 9.454 | 9.245 | 9.253 | 701,759 | -0.10(-1.12%) |
Jan 27, 2023 | 9.349 | 9.436 | 9.306 | 9.358 | 705,029 | +0.04(+0.47%) |
Jan 26, 2023 | 9.340 | 9.393 | 9.271 | 9.314 | 606,285 | -0.01(-0.09%) |
Jan 25, 2023 | 9.297 | 9.445 | 9.219 | 9.323 | 1,134,226 | +0.01(+0.09%) |
Jan 24, 2023 | 8.461 | 10.29 | 7.695 | 9.314 | 5,879,348 | -0.97(-9.40%) |
Jan 23, 2023 | 10.25 | 10.31 | 10.20 | 10.28 | 330,932 | +0.07(+0.68%) |
Jan 20, 2023 | 10.23 | 10.26 | 10.14 | 10.21 | 185,702 | +0.03(+0.26%) |
Jan 19, 2023 | 10.14 | 10.25 | 10.12 | 10.18 | 189,849 | -0.05(-0.51%) |
Jan 18, 2023 | 10.50 | 10.52 | 10.19 | 10.24 | 356,453 | -0.27(-2.53%) |
Jan 17, 2023 | 10.49 | 10.58 | 10.47 | 10.50 | 453,566 | +0.03(+0.33%) |
Jan 13, 2023 | 10.44 | 10.54 | 10.34 | 10.47 | 305,984 | -0.07(-0.66%) |
Jan 12, 2023 | 10.40 | 10.65 | 10.35 | 10.54 | 351,253 | +0.22(+2.09%) |
Jan 11, 2023 | 10.26 | 10.45 | 10.25 | 10.32 | 290,170 | +0.12(+1.19%) |
Jan 10, 2023 | 10.04 | 10.22 | 9.941 | 10.20 | 337,008 | +0.27(+2.70%) |
Jan 09, 2023 | 9.803 | 10.02 | 9.760 | 9.932 | 314,394 | +0.22(+2.31%) |
Jan 06, 2023 | 9.794 | 9.796 | 9.682 | 9.708 | 161,319 | +0.03(+0.36%) |
Jan 05, 2023 | 9.760 | 9.768 | 9.647 | 9.673 | 152,980 | -0.09(-0.88%) |
Jan 04, 2023 | 9.639 | 9.812 | 9.596 | 9.760 | 193,821 | +0.19(+1.99%) |
Jan 03, 2023 | 9.570 | 9.691 | 9.561 | 9.570 | 242,706 | +0.09(+0.91%) |
Dec 30, 2022 | 9.544 | 9.630 | 9.397 | 9.483 | 210,769 | -0.06(-0.63%) |
Dec 29, 2022 | 9.380 | 9.604 | 9.380 | 9.544 | 203,913 | +0.16(+1.75%) |
Dec 28, 2022 | 9.440 | 9.518 | 9.354 | 9.380 | 208,758 | -0.12(-1.27%) |
Dec 27, 2022 | 9.457 | 9.552 | 9.397 | 9.501 | 376,018 | +0.01(+0.09%) |
Dec 23, 2022 | 9.267 | 9.503 | 9.267 | 9.492 | 138,841 | +0.17(+1.85%) |
Dec 22, 2022 | 9.371 | 9.371 | 9.112 | 9.319 | 351,774 | -0.11(-1.19%) |
Dec 21, 2022 | 9.440 | 9.552 | 9.388 | 9.431 | 229,335 | +0.06(+0.65%) |
Dec 20, 2022 | 9.319 | 9.414 | 9.267 | 9.371 | 177,429 | -0.02(-0.18%) |
Dec 19, 2022 | 9.527 | 9.604 | 9.267 | 9.388 | 316,708 | -0.17(-1.81%) |
Dec 16, 2022 | 9.760 | 9.821 | 9.513 | 9.561 | 315,051 | -0.29(-2.94%) |
Dec 15, 2022 | 9.790 | 9.902 | 9.739 | 9.850 | 347,001 | +0.04(+0.44%) |
Dec 14, 2022 | 9.970 | 9.970 | 9.722 | 9.808 | 258,273 | +0.01(+0.09%) |
Dec 13, 2022 | 9.893 | 9.936 | 9.756 | 9.799 | 234,214 | +0.00(+0.00%) |
Dec 12, 2022 | 9.842 | 9.859 | 9.756 | 9.799 | 300,892 | +0.06(+0.62%) |
Dec 09, 2022 | 9.722 | 9.859 | 9.667 | 9.739 | 257,579 | +0.01(+0.09%) |
Dec 08, 2022 | 9.773 | 9.868 | 9.675 | 9.730 | 222,385 | -0.05(-0.53%) |
Dec 07, 2022 | 9.765 | 9.910 | 9.700 | 9.782 | 186,094 | +0.07(+0.71%) |
Dec 06, 2022 | 9.833 | 9.876 | 9.647 | 9.713 | 203,212 | -0.10(-1.05%) |
Dec 05, 2022 | 9.859 | 9.936 | 9.790 | 9.816 | 247,137 | -0.06(-0.61%) |
Dec 02, 2022 | 9.825 | 9.919 | 9.773 | 9.876 | 227,018 | +0.00(+0.00%) |