Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.04 | 10.23 | 10.01 | 10.16 | 300,095 | +0.11(+1.09%) |
Feb 27, 2023 | 10.12 | 10.14 | 9.780 | 10.05 | 294,635 | +0.02(+0.20%) |
Feb 24, 2023 | 10.17 | 10.37 | 9.990 | 10.03 | 423,202 | -0.31(-3.00%) |
Feb 23, 2023 | 10.47 | 10.47 | 10.18 | 10.34 | 336,769 | -0.03(-0.29%) |
Feb 22, 2023 | 10.44 | 10.53 | 10.18 | 10.37 | 340,687 | -0.03(-0.29%) |
Feb 21, 2023 | 10.59 | 10.83 | 10.38 | 10.40 | 566,351 | -0.36(-3.35%) |
Feb 17, 2023 | 10.50 | 10.82 | 10.36 | 10.76 | 371,477 | +0.36(+3.46%) |
Feb 16, 2023 | 10.20 | 10.62 | 10.02 | 10.40 | 366,457 | +0.04(+0.39%) |
Feb 15, 2023 | 10.65 | 10.86 | 10.22 | 10.36 | 597,080 | -0.34(-3.18%) |
Feb 14, 2023 | 11.12 | 11.12 | 10.29 | 10.70 | 797,808 | -0.44(-3.95%) |
Feb 13, 2023 | 10.90 | 11.20 | 10.73 | 11.14 | 598,502 | +0.26(+2.39%) |
Feb 10, 2023 | 11.33 | 11.38 | 10.84 | 10.88 | 616,654 | -0.48(-4.23%) |
Feb 09, 2023 | 11.66 | 11.97 | 11.35 | 11.36 | 327,445 | -0.31(-2.66%) |
Feb 08, 2023 | 11.99 | 12.22 | 11.66 | 11.67 | 200,928 | -0.27(-2.26%) |
Feb 07, 2023 | 11.79 | 11.99 | 11.68 | 11.94 | 195,635 | +0.07(+0.59%) |
Feb 06, 2023 | 12.22 | 12.25 | 11.82 | 11.87 | 224,342 | -0.39(-3.18%) |
Feb 03, 2023 | 11.81 | 12.49 | 11.81 | 12.26 | 393,365 | +0.31(+2.59%) |
Feb 02, 2023 | 11.80 | 12.10 | 11.68 | 11.95 | 262,770 | +0.09(+0.76%) |
Feb 01, 2023 | 11.67 | 11.99 | 11.58 | 11.86 | 212,891 | +0.18(+1.54%) |
Jan 31, 2023 | 11.09 | 12.01 | 11.09 | 11.68 | 349,734 | +0.60(+5.42%) |
Jan 30, 2023 | 11.85 | 12.00 | 11.04 | 11.08 | 353,306 | -0.92(-7.67%) |
Jan 27, 2023 | 12.25 | 12.44 | 11.99 | 12.00 | 237,585 | -0.27(-2.20%) |
Jan 26, 2023 | 12.14 | 12.30 | 11.95 | 12.27 | 322,239 | +0.17(+1.40%) |
Jan 25, 2023 | 11.58 | 12.12 | 11.47 | 12.10 | 272,207 | +0.40(+3.42%) |
Jan 24, 2023 | 11.75 | 11.85 | 11.48 | 11.70 | 192,428 | -0.12(-1.02%) |
Jan 23, 2023 | 11.82 | 12.01 | 11.63 | 11.82 | 228,868 | +0.02(+0.17%) |
Jan 20, 2023 | 11.50 | 11.85 | 11.36 | 11.80 | 336,592 | +0.36(+3.15%) |
Jan 19, 2023 | 10.86 | 11.52 | 10.82 | 11.44 | 331,671 | +0.52(+4.76%) |
Jan 18, 2023 | 10.76 | 11.41 | 10.72 | 10.92 | 349,562 | +0.20(+1.87%) |
Jan 17, 2023 | 10.81 | 10.82 | 10.58 | 10.72 | 359,956 | -0.13(-1.20%) |
Jan 13, 2023 | 10.41 | 11.04 | 10.41 | 10.85 | 232,919 | +0.31(+2.94%) |
Jan 12, 2023 | 9.840 | 10.61 | 9.610 | 10.54 | 489,279 | +0.67(+6.79%) |
Jan 11, 2023 | 10.14 | 10.15 | 9.750 | 9.870 | 469,578 | -0.28(-2.76%) |
Jan 10, 2023 | 9.960 | 10.35 | 9.810 | 10.15 | 661,541 | +0.09(+0.89%) |
Jan 09, 2023 | 10.78 | 11.09 | 10.02 | 10.06 | 520,470 | -0.63(-5.89%) |
Jan 06, 2023 | 11.14 | 11.18 | 10.61 | 10.69 | 609,765 | -0.32(-2.91%) |
Jan 05, 2023 | 11.43 | 11.62 | 11.00 | 11.01 | 362,275 | -0.43(-3.76%) |
Jan 04, 2023 | 11.00 | 11.49 | 10.93 | 11.44 | 257,716 | +0.49(+4.47%) |
Jan 03, 2023 | 10.99 | 11.15 | 10.73 | 10.95 | 239,458 | +0.21(+1.96%) |
Dec 30, 2022 | 10.91 | 11.00 | 10.56 | 10.74 | 411,519 | -0.24(-2.19%) |
Dec 29, 2022 | 10.18 | 11.01 | 10.11 | 10.98 | 623,066 | +0.87(+8.61%) |
Dec 28, 2022 | 9.780 | 10.20 | 9.520 | 10.11 | 373,433 | +0.30(+3.06%) |
Dec 27, 2022 | 10.25 | 10.28 | 9.750 | 9.810 | 557,481 | -0.49(-4.76%) |
Dec 23, 2022 | 11.04 | 11.20 | 10.20 | 10.30 | 467,443 | -0.78(-7.04%) |
Dec 22, 2022 | 11.19 | 11.29 | 10.87 | 11.08 | 621,359 | -0.22(-1.95%) |
Dec 21, 2022 | 11.27 | 11.47 | 11.24 | 11.30 | 255,922 | +0.01(+0.09%) |
Dec 20, 2022 | 11.19 | 11.42 | 11.14 | 11.29 | 294,214 | +0.05(+0.44%) |
Dec 19, 2022 | 11.46 | 11.46 | 11.10 | 11.24 | 307,991 | -0.14(-1.23%) |
Dec 16, 2022 | 11.04 | 11.43 | 10.95 | 11.38 | 872,054 | +0.21(+1.88%) |
Dec 15, 2022 | 11.48 | 11.49 | 11.02 | 11.17 | 382,589 | -0.52(-4.45%) |
Dec 14, 2022 | 11.57 | 11.74 | 11.38 | 11.69 | 237,607 | +0.13(+1.12%) |
Dec 13, 2022 | 11.82 | 11.87 | 11.38 | 11.56 | 448,419 | +0.22(+1.94%) |
Dec 12, 2022 | 11.19 | 11.50 | 11.03 | 11.34 | 337,992 | +0.10(+0.89%) |
Dec 09, 2022 | 12.12 | 12.22 | 11.19 | 11.24 | 340,769 | -0.99(-8.09%) |
Dec 08, 2022 | 12.57 | 12.65 | 12.03 | 12.23 | 232,528 | -0.20(-1.61%) |
Dec 07, 2022 | 12.25 | 12.54 | 12.24 | 12.43 | 256,733 | +0.11(+0.89%) |
Dec 06, 2022 | 12.31 | 12.38 | 12.16 | 12.32 | 193,185 | -0.17(-1.36%) |
Dec 05, 2022 | 12.70 | 12.80 | 12.36 | 12.49 | 416,225 | -0.28(-2.19%) |
Dec 02, 2022 | 11.74 | 12.81 | 11.60 | 12.77 | 390,731 | +0.81(+6.77%) |