Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.830 | 9.990 | 9.810 | 9.910 | 7,144,901 | +0.01(+0.10%) |
Feb 27, 2023 | 9.990 | 10.03 | 9.860 | 9.900 | 4,174,013 | -0.01(-0.10%) |
Feb 24, 2023 | 9.890 | 10.00 | 9.812 | 9.910 | 4,223,764 | -0.10(-1.00%) |
Feb 23, 2023 | 10.04 | 10.07 | 9.990 | 10.01 | 6,246,853 | +0.05(+0.50%) |
Feb 22, 2023 | 9.890 | 10.05 | 9.890 | 9.960 | 6,992,490 | +0.04(+0.40%) |
Feb 21, 2023 | 9.950 | 10.05 | 9.830 | 9.920 | 7,478,642 | -0.14(-1.39%) |
Feb 17, 2023 | 10.01 | 10.12 | 9.980 | 10.06 | 4,042,637 | -0.04(-0.40%) |
Feb 16, 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 6,449,754 | -0.21(-2.04%) |
Feb 15, 2023 | 10.15 | 10.31 | 10.11 | 10.31 | 4,168,774 | +0.06(+0.59%) |
Feb 14, 2023 | 10.26 | 10.40 | 10.17 | 10.25 | 5,667,633 | -0.05(-0.49%) |
Feb 13, 2023 | 10.23 | 10.35 | 10.19 | 10.30 | 5,574,578 | +0.04(+0.39%) |
Feb 10, 2023 | 9.860 | 10.29 | 9.725 | 10.26 | 9,716,028 | +0.44(+4.48%) |
Feb 09, 2023 | 10.05 | 10.06 | 9.740 | 9.820 | 10,410,919 | -0.10(-1.01%) |
Feb 08, 2023 | 10.43 | 10.48 | 9.895 | 9.920 | 20,287,750 | -0.97(-8.91%) |
Feb 07, 2023 | 10.73 | 10.96 | 10.67 | 10.89 | 11,715,994 | +0.16(+1.49%) |
Feb 06, 2023 | 10.71 | 10.78 | 10.64 | 10.73 | 5,287,056 | -0.03(-0.28%) |
Feb 03, 2023 | 10.61 | 10.80 | 10.61 | 10.76 | 7,041,581 | +0.05(+0.47%) |
Feb 02, 2023 | 10.65 | 10.72 | 10.50 | 10.71 | 6,915,468 | +0.11(+1.04%) |
Feb 01, 2023 | 10.51 | 10.68 | 10.40 | 10.60 | 9,054,224 | +0.06(+0.57%) |
Jan 31, 2023 | 10.28 | 10.71 | 10.27 | 10.54 | 9,319,206 | +0.28(+2.73%) |
Jan 30, 2023 | 10.19 | 10.40 | 10.16 | 10.26 | 6,369,900 | -0.12(-1.16%) |
Jan 27, 2023 | 10.21 | 10.52 | 10.18 | 10.38 | 7,738,663 | +0.11(+1.07%) |
Jan 26, 2023 | 10.18 | 10.31 | 10.10 | 10.27 | 7,540,424 | +0.07(+0.69%) |
Jan 25, 2023 | 10.09 | 10.22 | 10.06 | 10.20 | 8,104,441 | -0.06(-0.58%) |
Jan 24, 2023 | 10.25 | 10.36 | 8.170 | 10.26 | 5,857,916 | -0.12(-1.16%) |
Jan 23, 2023 | 10.40 | 10.47 | 10.23 | 10.38 | 14,709,688 | -0.03(-0.29%) |
Jan 20, 2023 | 10.63 | 10.63 | 10.37 | 10.41 | 8,058,499 | -0.14(-1.33%) |
Jan 19, 2023 | 10.51 | 10.66 | 10.27 | 10.55 | 9,860,035 | -0.29(-2.68%) |
Jan 18, 2023 | 10.86 | 10.94 | 10.71 | 10.84 | 10,672,568 | -0.18(-1.63%) |
Jan 17, 2023 | 11.16 | 11.24 | 11.00 | 11.02 | 8,738,003 | -0.22(-1.96%) |
Jan 13, 2023 | 11.25 | 11.31 | 10.97 | 11.24 | 8,872,651 | -0.13(-1.14%) |
Jan 12, 2023 | 11.15 | 11.45 | 11.05 | 11.37 | 13,000,376 | +0.22(+1.97%) |
Jan 11, 2023 | 11.02 | 11.18 | 10.85 | 11.15 | 10,676,181 | +0.16(+1.46%) |
Jan 10, 2023 | 10.87 | 11.05 | 10.78 | 10.99 | 7,864,809 | +0.10(+0.92%) |
Jan 09, 2023 | 10.88 | 11.22 | 10.64 | 10.89 | 24,839,224 | +0.37(+3.52%) |
Jan 06, 2023 | 10.03 | 10.73 | 9.935 | 10.52 | 17,972,368 | +0.55(+5.52%) |
Jan 05, 2023 | 9.920 | 10.04 | 9.795 | 9.970 | 8,231,674 | -0.05(-0.50%) |
Jan 04, 2023 | 9.600 | 10.28 | 9.590 | 10.02 | 16,035,008 | +0.49(+5.14%) |
Jan 03, 2023 | 9.180 | 9.570 | 9.180 | 9.530 | 9,189,792 | +0.41(+4.50%) |
Dec 30, 2022 | 9.190 | 9.295 | 9.000 | 9.120 | 7,413,899 | -0.22(-2.36%) |
Dec 29, 2022 | 9.170 | 9.395 | 9.150 | 9.340 | 4,722,079 | +0.16(+1.74%) |
Dec 28, 2022 | 9.190 | 9.370 | 9.100 | 9.180 | 6,117,134 | -0.03(-0.33%) |
Dec 27, 2022 | 9.150 | 9.225 | 9.110 | 9.210 | 5,152,062 | -0.03(-0.32%) |
Dec 23, 2022 | 9.200 | 9.250 | 9.125 | 9.240 | 5,026,500 | +0.08(+0.87%) |
Dec 22, 2022 | 8.800 | 9.415 | 8.780 | 9.160 | 13,281,490 | +0.29(+3.27%) |
Dec 21, 2022 | 8.760 | 8.880 | 8.740 | 8.870 | 5,355,867 | +0.18(+2.07%) |
Dec 20, 2022 | 8.540 | 8.760 | 8.510 | 8.690 | 8,635,329 | +0.12(+1.40%) |
Dec 19, 2022 | 8.670 | 8.730 | 8.445 | 8.570 | 9,381,387 | -0.12(-1.38%) |
Dec 16, 2022 | 8.900 | 8.940 | 8.660 | 8.690 | 10,472,455 | -0.27(-3.01%) |
Dec 15, 2022 | 9.210 | 9.250 | 8.920 | 8.960 | 10,742,168 | -0.30(-3.24%) |
Dec 14, 2022 | 9.230 | 9.400 | 9.095 | 9.260 | 9,468,126 | +0.15(+1.65%) |
Dec 13, 2022 | 8.910 | 9.210 | 8.880 | 9.110 | 16,910,246 | +0.42(+4.83%) |
Dec 12, 2022 | 8.420 | 8.690 | 8.390 | 8.690 | 8,032,078 | +0.25(+2.96%) |
Dec 09, 2022 | 8.330 | 9.080 | 8.330 | 8.440 | 14,344,653 | +0.12(+1.44%) |
Dec 08, 2022 | 8.470 | 8.480 | 8.240 | 8.320 | 13,319,617 | -0.13(-1.54%) |
Dec 07, 2022 | 8.490 | 8.550 | 8.390 | 8.450 | 7,936,140 | -0.10(-1.17%) |
Dec 06, 2022 | 8.600 | 8.635 | 8.400 | 8.550 | 8,649,994 | -0.07(-0.81%) |
Dec 05, 2022 | 8.680 | 8.780 | 8.580 | 8.620 | 5,012,022 | -0.04(-0.46%) |
Dec 02, 2022 | 8.630 | 8.720 | 8.610 | 8.660 | 5,404,060 | -0.04(-0.46%) |