Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.20 | 246 | -0.01(-0.10%) | |||
Feb 27, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 324 | +0.24(+2.41%) |
Feb 24, 2023 | 9.700 | 9.970 | 9.700 | 9.970 | 1,095 | +0.27(+2.73%) |
Feb 23, 2023 | 9.705 | 9.705 | 9.705 | 9.705 | 2,889 | -0.13(-1.37%) |
Feb 22, 2023 | 9.840 | 9.840 | 9.840 | 9.840 | 3,208 | +0.14(+1.42%) |
Feb 21, 2023 | 9.600 | 9.724 | 9.600 | 9.702 | 2,458 | +0.10(+1.06%) |
Feb 17, 2023 | 9.700 | 9.787 | 9.540 | 9.600 | 5,121 | -0.14(-1.43%) |
Feb 16, 2023 | 9.930 | 10.00 | 9.739 | 9.739 | 20,896 | +0.07(+0.68%) |
Feb 15, 2023 | 9.740 | 9.740 | 9.660 | 9.673 | 1,438 | -0.02(-0.17%) |
Feb 14, 2023 | 9.660 | 9.820 | 9.650 | 9.690 | 12,826 | -0.13(-1.32%) |
Feb 13, 2023 | 9.700 | 10.00 | 9.700 | 9.820 | 7,767 | +0.12(+1.24%) |
Feb 10, 2023 | 9.890 | 9.890 | 9.680 | 9.700 | 753 | +0.03(+0.30%) |
Feb 09, 2023 | 9.800 | 9.830 | 9.500 | 9.671 | 7,839 | -0.16(-1.61%) |
Feb 08, 2023 | 9.810 | 9.858 | 9.710 | 9.830 | 2,611 | -0.03(-0.31%) |
Feb 07, 2023 | 9.850 | 9.900 | 9.830 | 9.860 | 9,385 | -0.05(-0.50%) |
Feb 06, 2023 | 9.910 | 9.910 | 9.910 | 9.910 | 328 | -0.15(-1.54%) |
Feb 02, 2023 | 10.06 | 116 | +0.09(+0.95%) | |||
Feb 01, 2023 | 9.990 | 9.990 | 9.950 | 9.970 | 862 | -0.02(-0.20%) |
Jan 31, 2023 | 9.990 | 10.000 | 9.989 | 9.990 | 1,351 | -0.00(-0.00%) |
Jan 30, 2023 | 9.975 | 9.990 | 9.975 | 9.990 | 548 | -0.11(-1.09%) |
Jan 27, 2023 | 10.10 | 10.10 | 10.03 | 10.10 | 2,128 | +0.06(+0.60%) |
Jan 26, 2023 | 10.05 | 10.08 | 9.963 | 10.04 | 3,689 | -0.05(-0.50%) |
Jan 25, 2023 | 10.17 | 10.17 | 10.01 | 10.09 | 1,823 | -0.09(-0.88%) |
Jan 24, 2023 | 10.10 | 10.18 | 10.10 | 10.18 | 1,383 | -0.28(-2.68%) |
Jan 23, 2023 | 10.46 | 10.46 | 10.10 | 10.46 | 2,183 | +0.32(+3.14%) |
Jan 20, 2023 | 10.15 | 10.35 | 9.899 | 10.14 | 3,633 | -0.16(-1.54%) |
Jan 17, 2023 | 10.30 | 39 | -0.19(-1.81%) | |||
Jan 13, 2023 | 10.26 | 10.50 | 10.26 | 10.49 | 3,018 | +0.35(+3.50%) |
Jan 12, 2023 | 10.26 | 10.28 | 10.14 | 10.14 | 1,161 | +0.08(+0.75%) |
Jan 10, 2023 | 10.06 | 168 | +0.04(+0.40%) | |||
Jan 09, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 523 | +0.03(+0.30%) |
Jan 06, 2023 | 9.923 | 10.02 | 9.923 | 9.990 | 510 | +0.03(+0.25%) |
Jan 04, 2023 | 9.965 | 255 | -0.06(-0.57%) | |||
Jan 03, 2023 | 9.890 | 10.09 | 9.890 | 10.02 | 1,823 | +0.07(+0.72%) |
Dec 30, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 261 | -0.16(-1.62%) |
Dec 29, 2022 | 9.930 | 10.11 | 9.900 | 10.11 | 1,421 | +0.11(+1.14%) |
Dec 28, 2022 | 10.01 | 10.03 | 10.00 | 10.00 | 709 | -0.07(-0.70%) |
Dec 27, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 141 | -0.03(-0.30%) |
Dec 23, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 149 | +0.15(+1.51%) |
Dec 22, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 687 | -0.05(-0.50%) |
Dec 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,563 | +0.00(+0.00%) |
Dec 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 3,893 | +0.00(+0.00%) |
Dec 19, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,542 | -0.22(-2.15%) |
Dec 16, 2022 | 10.11 | 10.26 | 10.11 | 10.22 | 1,655 | -0.04(-0.39%) |
Dec 15, 2022 | 10.37 | 10.37 | 10.26 | 10.26 | 3,291 | -0.20(-1.91%) |
Dec 14, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 326 | -0.22(-2.06%) |
Dec 13, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 309 | -0.08(-0.74%) |
Dec 09, 2022 | 10.76 | 421 | +0.25(+2.38%) | |||
Dec 08, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 676 | +0.00(+0.00%) |
Dec 07, 2022 | 10.45 | 10.87 | 10.45 | 10.51 | 2,448 | -0.35(-3.22%) |
Dec 06, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 137 | +0.01(+0.09%) |
Dec 05, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 332 | +0.21(+1.97%) |