Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.467 | 9.565 | 9.467 | 9.522 | 29,819 | +0.02(+0.19%) |
Feb 27, 2023 | 9.485 | 9.567 | 9.485 | 9.503 | 25,239 | +0.03(+0.29%) |
Feb 24, 2023 | 9.549 | 9.549 | 9.440 | 9.476 | 19,620 | -0.05(-0.48%) |
Feb 23, 2023 | 9.467 | 9.585 | 9.467 | 9.522 | 41,282 | +0.05(+0.58%) |
Feb 22, 2023 | 9.621 | 9.667 | 9.440 | 9.467 | 77,725 | -0.13(-1.32%) |
Feb 21, 2023 | 9.812 | 9.812 | 9.540 | 9.594 | 24,985 | -0.22(-2.22%) |
Feb 17, 2023 | 9.821 | 9.942 | 9.685 | 9.812 | 61,791 | -0.01(-0.13%) |
Feb 16, 2023 | 9.924 | 9.970 | 9.825 | 9.825 | 31,938 | -0.11(-1.09%) |
Feb 15, 2023 | 9.978 | 10.06 | 9.933 | 9.933 | 16,986 | -0.05(-0.45%) |
Feb 14, 2023 | 10.10 | 10.20 | 9.924 | 9.978 | 82,547 | -0.13(-1.25%) |
Feb 13, 2023 | 10.33 | 10.36 | 10.10 | 10.10 | 21,438 | -0.25(-2.44%) |
Feb 10, 2023 | 10.30 | 10.41 | 10.21 | 10.36 | 25,186 | -0.05(-0.43%) |
Feb 09, 2023 | 10.19 | 10.46 | 10.06 | 10.40 | 51,722 | +0.25(+2.49%) |
Feb 08, 2023 | 10.31 | 10.31 | 10.11 | 10.15 | 21,015 | -0.16(-1.57%) |
Feb 07, 2023 | 10.52 | 10.55 | 10.30 | 10.31 | 23,152 | -0.23(-2.22%) |
Feb 06, 2023 | 10.56 | 10.65 | 10.39 | 10.55 | 34,954 | -0.05(-0.51%) |
Feb 03, 2023 | 10.51 | 10.64 | 10.41 | 10.60 | 59,339 | +0.09(+0.86%) |
Feb 02, 2023 | 10.08 | 10.56 | 10.08 | 10.51 | 87,785 | +0.39(+3.83%) |
Feb 01, 2023 | 10.12 | 10.19 | 10.04 | 10.12 | 79,830 | +0.05(+0.54%) |
Jan 31, 2023 | 10.14 | 10.15 | 10.04 | 10.07 | 9,577 | -0.02(-0.18%) |
Jan 30, 2023 | 10.08 | 10.15 | 10.01 | 10.09 | 14,285 | +0.00(+0.00%) |
Jan 27, 2023 | 10.02 | 10.16 | 10.01 | 10.09 | 19,352 | +0.04(+0.36%) |
Jan 26, 2023 | 10.24 | 10.26 | 10.01 | 10.05 | 43,609 | -0.19(-1.85%) |
Jan 25, 2023 | 10.07 | 10.38 | 9.915 | 10.24 | 45,745 | +0.23(+2.25%) |
Jan 24, 2023 | 10.05 | 10.34 | 9.861 | 10.01 | 71,879 | +0.07(+0.72%) |
Jan 23, 2023 | 10.03 | 10.03 | 9.897 | 9.942 | 18,241 | -0.05(-0.49%) |
Jan 20, 2023 | 9.946 | 10.08 | 9.910 | 9.991 | 41,379 | -0.03(-0.27%) |
Jan 19, 2023 | 9.991 | 10.02 | 9.982 | 10.02 | 7,266 | -0.02(-0.18%) |
Jan 18, 2023 | 9.982 | 10.04 | 9.964 | 10.04 | 25,799 | +0.14(+1.45%) |
Jan 17, 2023 | 9.874 | 9.991 | 9.856 | 9.892 | 50,443 | +0.02(+0.18%) |
Jan 13, 2023 | 9.919 | 9.928 | 9.784 | 9.874 | 42,966 | +0.00(+0.00%) |
Jan 12, 2023 | 9.641 | 9.910 | 9.596 | 9.874 | 96,514 | +0.24(+2.51%) |
Jan 11, 2023 | 9.542 | 9.668 | 9.542 | 9.632 | 44,083 | +0.10(+1.03%) |
Jan 10, 2023 | 9.560 | 9.579 | 9.506 | 9.533 | 39,306 | -0.04(-0.37%) |
Jan 09, 2023 | 9.471 | 9.695 | 9.471 | 9.569 | 61,908 | +0.13(+1.33%) |
Jan 06, 2023 | 9.345 | 9.506 | 9.329 | 9.444 | 49,330 | +0.11(+1.15%) |
Jan 05, 2023 | 9.390 | 9.435 | 9.309 | 9.336 | 62,602 | -0.20(-2.07%) |
Jan 04, 2023 | 9.390 | 9.542 | 9.345 | 9.533 | 115,350 | +0.14(+1.53%) |
Jan 03, 2023 | 9.560 | 9.560 | 9.345 | 9.390 | 35,723 | -0.15(-1.60%) |
Dec 30, 2022 | 9.444 | 9.811 | 9.336 | 9.542 | 49,425 | -0.01(-0.09%) |
Dec 29, 2022 | 9.578 | 9.688 | 9.435 | 9.551 | 39,435 | -0.05(-0.56%) |
Dec 28, 2022 | 10.06 | 10.06 | 9.569 | 9.605 | 56,671 | -0.46(-4.55%) |
Dec 27, 2022 | 10.03 | 10.12 | 9.737 | 10.06 | 83,090 | +0.01(+0.09%) |
Dec 23, 2022 | 10.01 | 10.16 | 9.910 | 10.05 | 73,500 | +0.05(+0.54%) |
Dec 22, 2022 | 9.722 | 10.14 | 9.577 | 10.000 | 52,293 | +0.35(+3.62%) |
Dec 21, 2022 | 9.614 | 10.03 | 9.462 | 9.650 | 67,404 | +0.03(+0.34%) |
Dec 20, 2022 | 9.796 | 9.796 | 9.464 | 9.618 | 58,329 | -0.27(-2.71%) |
Dec 19, 2022 | 9.903 | 9.903 | 9.582 | 9.885 | 26,121 | -0.02(-0.18%) |
Dec 16, 2022 | 9.742 | 10.20 | 9.502 | 9.903 | 33,557 | +0.10(+1.00%) |
Dec 15, 2022 | 9.903 | 9.903 | 9.689 | 9.805 | 23,813 | -0.11(-1.08%) |
Dec 14, 2022 | 9.707 | 10.09 | 9.680 | 9.912 | 42,838 | +0.27(+2.77%) |
Dec 13, 2022 | 9.662 | 9.662 | 9.493 | 9.644 | 36,995 | +0.15(+1.60%) |
Dec 12, 2022 | 9.493 | 9.676 | 9.430 | 9.493 | 42,521 | +0.09(+0.95%) |
Dec 09, 2022 | 9.475 | 9.573 | 9.404 | 9.404 | 46,680 | -0.11(-1.12%) |
Dec 08, 2022 | 9.395 | 9.751 | 9.386 | 9.511 | 50,312 | +0.05(+0.57%) |
Dec 07, 2022 | 9.315 | 9.493 | 9.315 | 9.457 | 35,251 | +0.11(+1.14%) |
Dec 06, 2022 | 9.306 | 9.413 | 9.306 | 9.350 | 24,997 | +0.04(+0.48%) |
Dec 05, 2022 | 9.306 | 9.359 | 9.252 | 9.306 | 64,499 | -0.09(-0.95%) |
Dec 02, 2022 | 9.323 | 9.466 | 9.323 | 9.395 | 26,954 | -0.02(-0.19%) |