Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.62 | 10.91 | 10.58 | 10.87 | 7,251 | +0.12(+1.11%) |
Feb 27, 2023 | 10.42 | 10.95 | 10.41 | 10.75 | 20,264 | +0.35(+3.34%) |
Feb 24, 2023 | 10.34 | 10.59 | 10.34 | 10.40 | 7,383 | -0.16(-1.50%) |
Feb 23, 2023 | 10.61 | 10.71 | 10.29 | 10.56 | 15,140 | +0.14(+1.33%) |
Feb 22, 2023 | 10.65 | 10.65 | 10.17 | 10.42 | 21,029 | +0.01(+0.10%) |
Feb 21, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 7,749 | -0.49(-4.46%) |
Feb 17, 2023 | 11.23 | 11.62 | 10.89 | 10.90 | 38,622 | -0.40(-3.51%) |
Feb 16, 2023 | 11.33 | 11.51 | 11.18 | 11.30 | 7,310 | -0.01(-0.09%) |
Feb 15, 2023 | 11.50 | 11.69 | 11.31 | 11.31 | 12,640 | -0.20(-1.72%) |
Feb 14, 2023 | 11.39 | 11.76 | 11.20 | 11.51 | 24,458 | +0.12(+1.05%) |
Feb 13, 2023 | 11.24 | 12.07 | 11.24 | 11.39 | 35,794 | +0.03(+0.26%) |
Feb 10, 2023 | 11.47 | 11.88 | 11.25 | 11.36 | 23,843 | -0.10(-0.87%) |
Feb 09, 2023 | 11.42 | 11.83 | 10.93 | 11.46 | 40,460 | +0.35(+3.12%) |
Feb 08, 2023 | 11.14 | 11.40 | 10.66 | 11.11 | 41,660 | -0.03(-0.27%) |
Feb 07, 2023 | 11.19 | 11.46 | 10.94 | 11.14 | 31,579 | +0.16(+1.45%) |
Feb 06, 2023 | 10.60 | 11.29 | 10.60 | 10.98 | 38,068 | +0.38(+3.55%) |
Feb 03, 2023 | 10.16 | 11.11 | 10.11 | 10.60 | 120,212 | +0.59(+5.84%) |
Feb 02, 2023 | 10.17 | 10.36 | 10.02 | 10.02 | 54,960 | -0.12(-1.17%) |
Feb 01, 2023 | 10.38 | 10.44 | 10.03 | 10.14 | 24,045 | +0.12(+1.19%) |
Jan 31, 2023 | 10.04 | 10.21 | 9.978 | 10.02 | 3,748 | +0.05(+0.50%) |
Jan 30, 2023 | 10.12 | 10.33 | 9.968 | 9.968 | 4,985 | -0.18(-1.76%) |
Jan 27, 2023 | 10.27 | 10.27 | 9.969 | 10.15 | 6,890 | -0.12(-1.16%) |
Jan 26, 2023 | 10.25 | 10.49 | 10.12 | 10.27 | 6,038 | -0.04(-0.39%) |
Jan 25, 2023 | 10.05 | 10.48 | 9.909 | 10.31 | 27,711 | +0.39(+3.90%) |
Jan 24, 2023 | 10.07 | 10.13 | 9.869 | 9.919 | 7,000 | -0.22(-2.15%) |
Jan 23, 2023 | 10.33 | 10.52 | 10.06 | 10.14 | 18,932 | -0.13(-1.26%) |
Jan 20, 2023 | 10.12 | 10.31 | 10.06 | 10.27 | 38,104 | +0.07(+0.68%) |
Jan 19, 2023 | 10.03 | 10.21 | 10.03 | 10.20 | 4,838 | +0.18(+1.78%) |
Jan 18, 2023 | 10.12 | 10.33 | 9.869 | 10.02 | 24,855 | -0.05(-0.49%) |
Jan 17, 2023 | 10.24 | 10.57 | 10.02 | 10.07 | 28,210 | -0.17(-1.65%) |
Jan 13, 2023 | 10.32 | 10.63 | 9.810 | 10.24 | 25,319 | -0.13(-1.24%) |
Jan 12, 2023 | 10.11 | 10.64 | 9.919 | 10.37 | 17,098 | +0.17(+1.65%) |
Jan 11, 2023 | 10.76 | 10.76 | 9.919 | 10.20 | 23,066 | -0.29(-2.74%) |
Jan 10, 2023 | 10.21 | 10.83 | 10.03 | 10.48 | 29,134 | +0.17(+1.63%) |
Jan 09, 2023 | 9.542 | 10.49 | 9.542 | 10.32 | 20,519 | +0.87(+9.19%) |
Jan 06, 2023 | 9.066 | 9.611 | 8.927 | 9.448 | 19,365 | +0.45(+5.02%) |
Jan 05, 2023 | 9.026 | 9.160 | 8.957 | 8.996 | 8,550 | -0.03(-0.33%) |
Jan 04, 2023 | 8.996 | 9.324 | 8.996 | 9.026 | 5,671 | +0.10(+1.11%) |
Jan 03, 2023 | 9.780 | 9.819 | 8.927 | 8.927 | 9,146 | -0.71(-7.41%) |
Dec 30, 2022 | 9.036 | 9.889 | 9.036 | 9.641 | 20,037 | +0.59(+6.46%) |
Dec 29, 2022 | 8.709 | 9.135 | 8.709 | 9.056 | 14,823 | +0.37(+4.22%) |
Dec 28, 2022 | 8.679 | 8.937 | 8.679 | 8.689 | 7,560 | +0.14(+1.62%) |
Dec 27, 2022 | 8.986 | 9.036 | 8.540 | 8.550 | 17,189 | -0.48(-5.27%) |
Dec 23, 2022 | 9.006 | 9.175 | 9.006 | 9.026 | 4,368 | +0.01(+0.11%) |
Dec 22, 2022 | 8.937 | 9.125 | 8.937 | 9.016 | 12,968 | +0.08(+0.89%) |
Dec 21, 2022 | 9.076 | 9.254 | 8.937 | 8.937 | 15,908 | +0.00(+0.00%) |
Dec 20, 2022 | 8.967 | 9.364 | 8.937 | 8.937 | 30,507 | -0.05(-0.55%) |
Dec 19, 2022 | 9.383 | 9.552 | 8.902 | 8.986 | 15,532 | -0.34(-3.62%) |
Dec 16, 2022 | 9.621 | 9.889 | 9.175 | 9.324 | 18,867 | -0.30(-3.09%) |
Dec 15, 2022 | 9.800 | 10.11 | 9.621 | 9.621 | 20,862 | -0.21(-2.12%) |
Dec 14, 2022 | 9.939 | 10.07 | 9.686 | 9.830 | 14,600 | -0.11(-1.10%) |
Dec 13, 2022 | 10.23 | 10.68 | 9.894 | 9.939 | 15,686 | -0.13(-1.28%) |
Dec 12, 2022 | 9.988 | 10.22 | 9.899 | 10.07 | 13,663 | -0.18(-1.74%) |
Dec 09, 2022 | 10.17 | 10.44 | 9.949 | 10.25 | 5,846 | -0.06(-0.58%) |
Dec 08, 2022 | 10.40 | 10.61 | 10.19 | 10.31 | 12,803 | -0.16(-1.52%) |
Dec 07, 2022 | 10.29 | 10.47 | 10.10 | 10.46 | 6,712 | -0.27(-2.50%) |
Dec 06, 2022 | 10.77 | 10.77 | 10.60 | 10.73 | 2,352 | -0.18(-1.64%) |
Dec 05, 2022 | 10.69 | 10.91 | 10.68 | 10.91 | 1,708 | -0.20(-1.79%) |
Dec 02, 2022 | 10.92 | 11.27 | 10.91 | 11.11 | 7,743 | +0.06(+0.54%) |