Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.52 | 10.57 | 10.34 | 10.39 | 1,017,024 | -0.10(-0.95%) |
Feb 27, 2023 | 10.44 | 10.54 | 10.35 | 10.49 | 413,476 | +0.19(+1.84%) |
Feb 24, 2023 | 10.16 | 10.30 | 10.08 | 10.30 | 316,314 | -0.07(-0.68%) |
Feb 23, 2023 | 10.34 | 10.47 | 10.23 | 10.37 | 293,487 | +0.04(+0.39%) |
Feb 22, 2023 | 10.54 | 10.58 | 10.29 | 10.33 | 352,193 | -0.26(-2.46%) |
Feb 21, 2023 | 10.72 | 10.79 | 10.47 | 10.59 | 280,486 | -0.29(-2.67%) |
Feb 17, 2023 | 10.86 | 11.09 | 10.80 | 10.88 | 278,359 | +0.03(+0.28%) |
Feb 16, 2023 | 10.97 | 11.03 | 10.82 | 10.85 | 162,019 | -0.31(-2.78%) |
Feb 15, 2023 | 10.90 | 11.18 | 10.88 | 11.16 | 295,014 | +0.12(+1.09%) |
Feb 14, 2023 | 11.15 | 11.24 | 11.01 | 11.04 | 184,544 | -0.20(-1.78%) |
Feb 13, 2023 | 11.00 | 11.25 | 10.94 | 11.24 | 186,105 | +0.23(+2.09%) |
Feb 10, 2023 | 10.91 | 11.17 | 10.77 | 11.01 | 267,548 | +0.01(+0.09%) |
Feb 09, 2023 | 11.40 | 11.40 | 10.97 | 11.00 | 497,970 | -0.26(-2.31%) |
Feb 08, 2023 | 11.08 | 11.38 | 11.03 | 11.26 | 499,365 | +0.09(+0.81%) |
Feb 07, 2023 | 11.08 | 11.20 | 10.87 | 11.17 | 462,923 | +0.00(+0.00%) |
Feb 06, 2023 | 10.92 | 11.24 | 10.84 | 11.17 | 495,541 | +0.16(+1.45%) |
Feb 03, 2023 | 10.81 | 11.18 | 10.76 | 11.01 | 592,557 | +0.07(+0.64%) |
Feb 02, 2023 | 10.83 | 10.98 | 10.80 | 10.94 | 723,983 | +0.21(+1.96%) |
Feb 01, 2023 | 11.01 | 11.01 | 10.66 | 10.73 | 858,262 | -0.27(-2.45%) |
Jan 31, 2023 | 10.88 | 11.03 | 10.82 | 11.00 | 352,467 | +0.19(+1.76%) |
Jan 30, 2023 | 10.73 | 10.91 | 10.73 | 10.81 | 394,522 | +0.01(+0.09%) |
Jan 27, 2023 | 10.71 | 10.88 | 10.58 | 10.80 | 348,127 | +0.01(+0.09%) |
Jan 26, 2023 | 10.78 | 10.89 | 10.59 | 10.79 | 262,429 | +0.13(+1.22%) |
Jan 25, 2023 | 10.33 | 10.67 | 10.29 | 10.66 | 275,867 | +0.24(+2.30%) |
Jan 24, 2023 | 10.11 | 10.49 | 10.10 | 10.42 | 351,854 | +0.19(+1.86%) |
Jan 23, 2023 | 10.00 | 10.28 | 9.965 | 10.23 | 333,750 | +0.23(+2.30%) |
Jan 20, 2023 | 10.07 | 10.08 | 9.820 | 10.00 | 452,681 | +0.01(+0.10%) |
Jan 19, 2023 | 9.910 | 10.07 | 9.800 | 9.990 | 300,178 | +0.00(+0.00%) |
Jan 18, 2023 | 10.41 | 10.52 | 9.842 | 9.990 | 345,010 | -0.36(-3.48%) |
Jan 17, 2023 | 10.20 | 10.46 | 10.13 | 10.35 | 590,529 | +0.16(+1.57%) |
Jan 13, 2023 | 10.11 | 10.32 | 10.09 | 10.19 | 426,050 | -0.01(-0.10%) |
Jan 12, 2023 | 10.36 | 10.40 | 10.07 | 10.20 | 379,458 | -0.07(-0.68%) |
Jan 11, 2023 | 9.980 | 10.28 | 9.980 | 10.27 | 320,623 | +0.38(+3.84%) |
Jan 10, 2023 | 9.710 | 9.960 | 9.710 | 9.890 | 173,311 | +0.09(+0.92%) |
Jan 09, 2023 | 9.900 | 10.02 | 9.780 | 9.800 | 220,927 | +0.06(+0.62%) |
Jan 06, 2023 | 9.740 | 9.830 | 9.520 | 9.740 | 235,985 | +0.11(+1.14%) |
Jan 05, 2023 | 9.660 | 9.750 | 9.535 | 9.630 | 213,449 | -0.17(-1.73%) |
Jan 04, 2023 | 9.750 | 9.990 | 9.700 | 9.800 | 274,500 | +0.18(+1.87%) |
Jan 03, 2023 | 9.640 | 9.790 | 9.450 | 9.620 | 282,967 | +0.10(+1.05%) |
Dec 30, 2022 | 9.490 | 9.660 | 9.440 | 9.520 | 237,668 | -0.13(-1.35%) |
Dec 29, 2022 | 9.400 | 9.670 | 9.330 | 9.650 | 309,642 | +0.37(+3.99%) |
Dec 28, 2022 | 9.350 | 9.500 | 9.275 | 9.280 | 313,315 | -0.06(-0.64%) |
Dec 27, 2022 | 9.400 | 9.400 | 9.160 | 9.340 | 283,351 | -0.01(-0.11%) |
Dec 23, 2022 | 9.370 | 9.470 | 9.280 | 9.350 | 327,329 | -0.09(-0.95%) |
Dec 22, 2022 | 9.630 | 9.820 | 9.350 | 9.440 | 406,392 | -0.26(-2.68%) |
Dec 21, 2022 | 9.790 | 9.803 | 9.640 | 9.700 | 381,154 | +0.04(+0.41%) |
Dec 20, 2022 | 9.600 | 9.900 | 9.550 | 9.660 | 325,566 | -0.01(-0.10%) |
Dec 19, 2022 | 9.700 | 9.840 | 9.610 | 9.670 | 368,866 | -0.10(-1.02%) |
Dec 16, 2022 | 9.760 | 9.950 | 9.600 | 9.770 | 659,557 | -0.15(-1.51%) |
Dec 15, 2022 | 10.19 | 10.24 | 9.830 | 9.920 | 412,514 | -0.49(-4.71%) |
Dec 14, 2022 | 10.60 | 10.69 | 10.35 | 10.41 | 312,063 | -0.17(-1.61%) |
Dec 13, 2022 | 11.15 | 11.15 | 10.48 | 10.58 | 355,508 | -0.03(-0.28%) |
Dec 12, 2022 | 10.48 | 10.67 | 10.43 | 10.61 | 598,698 | +0.11(+1.05%) |
Dec 09, 2022 | 10.42 | 10.55 | 10.42 | 10.50 | 1,023,196 | +0.00(+0.00%) |
Dec 08, 2022 | 10.43 | 10.57 | 10.32 | 10.50 | 383,371 | +0.15(+1.45%) |
Dec 07, 2022 | 10.45 | 10.66 | 10.29 | 10.35 | 297,093 | -0.21(-1.99%) |
Dec 06, 2022 | 10.74 | 10.75 | 10.43 | 10.56 | 159,660 | -0.20(-1.86%) |
Dec 05, 2022 | 10.83 | 10.97 | 10.70 | 10.76 | 263,766 | -0.08(-0.74%) |
Dec 02, 2022 | 10.65 | 10.97 | 10.65 | 10.84 | 273,846 | -0.06(-0.55%) |