Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.12 | 10.35 | 10.12 | 10.13 | 306,432 | +0.01(+0.10%) |
Feb 27, 2023 | 10.21 | 10.48 | 10.09 | 10.12 | 357,045 | +0.01(+0.10%) |
Feb 24, 2023 | 10.10 | 10.22 | 9.970 | 10.11 | 602,744 | -0.16(-1.56%) |
Feb 23, 2023 | 10.30 | 10.41 | 10.14 | 10.27 | 258,466 | +0.06(+0.59%) |
Feb 22, 2023 | 10.06 | 10.31 | 10.06 | 10.21 | 372,087 | +0.15(+1.49%) |
Feb 21, 2023 | 10.77 | 10.90 | 10.06 | 10.06 | 408,848 | -0.80(-7.37%) |
Feb 17, 2023 | 10.75 | 11.01 | 10.73 | 10.86 | 355,611 | +0.13(+1.26%) |
Feb 16, 2023 | 10.52 | 10.82 | 10.45 | 10.72 | 343,057 | +0.16(+1.56%) |
Feb 15, 2023 | 10.29 | 10.57 | 10.18 | 10.56 | 248,439 | +0.17(+1.64%) |
Feb 14, 2023 | 10.43 | 10.47 | 10.10 | 10.39 | 403,989 | -0.08(-0.76%) |
Feb 13, 2023 | 10.21 | 10.52 | 10.14 | 10.47 | 574,428 | +0.24(+2.35%) |
Feb 10, 2023 | 10.91 | 11.00 | 10.15 | 10.23 | 1,127,382 | -0.73(-6.66%) |
Feb 09, 2023 | 11.16 | 11.59 | 10.91 | 10.96 | 615,052 | -0.08(-0.72%) |
Feb 08, 2023 | 11.00 | 11.11 | 10.86 | 11.04 | 411,741 | -0.05(-0.45%) |
Feb 07, 2023 | 10.78 | 11.11 | 10.72 | 11.09 | 430,522 | +0.25(+2.31%) |
Feb 06, 2023 | 11.33 | 11.33 | 10.78 | 10.84 | 752,342 | -0.47(-4.16%) |
Feb 03, 2023 | 10.90 | 11.63 | 10.89 | 11.31 | 821,139 | +0.33(+3.01%) |
Feb 02, 2023 | 10.54 | 11.01 | 10.47 | 10.98 | 626,031 | +0.57(+5.48%) |
Feb 01, 2023 | 10.16 | 10.52 | 10.07 | 10.41 | 537,724 | +0.20(+1.96%) |
Jan 31, 2023 | 9.740 | 10.23 | 9.600 | 10.21 | 635,254 | +0.48(+4.93%) |
Jan 30, 2023 | 9.700 | 9.975 | 9.630 | 9.730 | 458,859 | -0.05(-0.51%) |
Jan 27, 2023 | 9.860 | 9.990 | 9.730 | 9.780 | 347,305 | -0.04(-0.41%) |
Jan 26, 2023 | 9.980 | 10.04 | 9.740 | 9.820 | 335,668 | -0.11(-1.11%) |
Jan 25, 2023 | 9.800 | 9.930 | 9.625 | 9.930 | 357,019 | +0.04(+0.40%) |
Jan 24, 2023 | 9.870 | 10.10 | 9.650 | 9.890 | 491,445 | -0.11(-1.10%) |
Jan 23, 2023 | 10.01 | 10.10 | 9.760 | 10.00 | 628,455 | +0.06(+0.60%) |
Jan 20, 2023 | 9.830 | 10.15 | 9.730 | 9.940 | 473,188 | +0.26(+2.69%) |
Jan 19, 2023 | 10.20 | 10.25 | 9.560 | 9.680 | 631,396 | -0.64(-6.20%) |
Jan 18, 2023 | 10.64 | 11.03 | 10.26 | 10.32 | 597,479 | -0.32(-3.01%) |
Jan 17, 2023 | 11.00 | 11.00 | 10.30 | 10.64 | 867,009 | -0.34(-3.10%) |
Jan 13, 2023 | 10.69 | 11.01 | 10.63 | 10.98 | 422,578 | +0.24(+2.23%) |
Jan 12, 2023 | 10.99 | 11.11 | 10.61 | 10.74 | 636,180 | -0.13(-1.20%) |
Jan 11, 2023 | 10.46 | 11.02 | 10.46 | 10.87 | 728,612 | +0.47(+4.52%) |
Jan 10, 2023 | 10.11 | 10.46 | 10.04 | 10.40 | 382,606 | +0.27(+2.67%) |
Jan 09, 2023 | 10.44 | 10.57 | 10.11 | 10.13 | 554,159 | -0.15(-1.46%) |
Jan 06, 2023 | 10.05 | 10.37 | 10.03 | 10.28 | 547,017 | +0.35(+3.52%) |
Jan 05, 2023 | 9.810 | 9.940 | 9.675 | 9.930 | 350,135 | +0.12(+1.22%) |
Jan 04, 2023 | 9.720 | 9.920 | 9.460 | 9.810 | 482,286 | +0.04(+0.41%) |
Jan 03, 2023 | 10.22 | 10.35 | 9.560 | 9.770 | 523,486 | -0.35(-3.46%) |
Dec 30, 2022 | 9.740 | 10.14 | 9.700 | 10.12 | 246,026 | +0.25(+2.53%) |
Dec 29, 2022 | 9.980 | 10.10 | 9.750 | 9.870 | 430,273 | -0.02(-0.20%) |
Dec 28, 2022 | 9.980 | 10.06 | 9.880 | 9.890 | 436,833 | -0.04(-0.40%) |
Dec 27, 2022 | 9.990 | 10.10 | 9.850 | 9.930 | 419,632 | -0.07(-0.70%) |
Dec 23, 2022 | 9.740 | 10.00 | 9.660 | 10.00 | 312,351 | +0.27(+2.77%) |
Dec 22, 2022 | 9.900 | 9.910 | 9.450 | 9.730 | 620,789 | -0.28(-2.80%) |
Dec 21, 2022 | 10.03 | 10.05 | 9.860 | 10.01 | 324,343 | +0.09(+0.91%) |
Dec 20, 2022 | 9.960 | 10.04 | 9.708 | 9.920 | 517,496 | -0.04(-0.40%) |
Dec 19, 2022 | 10.09 | 10.18 | 9.860 | 9.960 | 631,781 | -0.13(-1.29%) |
Dec 16, 2022 | 10.36 | 10.55 | 10.06 | 10.09 | 1,103,637 | -0.42(-4.00%) |
Dec 15, 2022 | 10.97 | 10.97 | 10.47 | 10.51 | 1,111,857 | -0.57(-5.14%) |
Dec 14, 2022 | 11.74 | 11.86 | 11.06 | 11.08 | 868,138 | -0.66(-5.62%) |
Dec 13, 2022 | 12.25 | 12.46 | 11.73 | 11.74 | 747,241 | -0.16(-1.34%) |
Dec 12, 2022 | 11.61 | 11.91 | 11.51 | 11.90 | 573,143 | +0.29(+2.50%) |
Dec 09, 2022 | 11.81 | 11.96 | 11.47 | 11.61 | 680,172 | -0.22(-1.86%) |
Dec 08, 2022 | 11.79 | 12.37 | 11.67 | 11.83 | 878,062 | +0.22(+1.89%) |
Dec 07, 2022 | 11.40 | 11.76 | 11.22 | 11.61 | 633,882 | +0.17(+1.49%) |
Dec 06, 2022 | 11.31 | 11.63 | 11.04 | 11.44 | 811,475 | +0.17(+1.51%) |
Dec 05, 2022 | 11.37 | 11.44 | 11.08 | 11.27 | 686,880 | -0.15(-1.31%) |
Dec 02, 2022 | 11.20 | 11.50 | 11.14 | 11.42 | 462,285 | +0.07(+0.62%) |