Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.78 | 10.85 | 10.73 | 10.79 | 870,196 | +0.03(+0.31%) |
Feb 27, 2023 | 10.94 | 10.95 | 10.68 | 10.76 | 1,082,381 | -0.13(-1.16%) |
Feb 24, 2023 | 11.06 | 11.08 | 10.74 | 10.88 | 1,115,247 | -0.17(-1.57%) |
Feb 23, 2023 | 11.17 | 11.20 | 11.03 | 11.06 | 716,038 | -0.05(-0.45%) |
Feb 22, 2023 | 11.01 | 11.15 | 11.01 | 11.11 | 815,431 | +0.10(+0.90%) |
Feb 21, 2023 | 11.26 | 11.29 | 10.94 | 11.01 | 1,262,153 | -0.35(-3.07%) |
Feb 17, 2023 | 11.39 | 11.39 | 11.20 | 11.35 | 923,318 | -0.02(-0.22%) |
Feb 16, 2023 | 11.24 | 11.40 | 11.20 | 11.38 | 630,208 | +0.02(+0.22%) |
Feb 15, 2023 | 11.23 | 11.36 | 11.19 | 11.35 | 660,077 | +0.10(+0.88%) |
Feb 14, 2023 | 11.35 | 11.37 | 11.19 | 11.26 | 835,672 | -0.12(-1.02%) |
Feb 13, 2023 | 11.31 | 11.38 | 11.28 | 11.37 | 806,058 | +0.08(+0.73%) |
Feb 10, 2023 | 11.11 | 11.30 | 11.10 | 11.29 | 613,800 | +0.17(+1.57%) |
Feb 09, 2023 | 11.45 | 11.51 | 11.01 | 11.11 | 1,728,379 | -0.31(-2.68%) |
Feb 08, 2023 | 11.52 | 11.56 | 11.32 | 11.42 | 746,416 | -0.09(-0.79%) |
Feb 07, 2023 | 11.29 | 11.51 | 11.21 | 11.51 | 1,057,336 | +0.22(+1.98%) |
Feb 06, 2023 | 11.48 | 11.51 | 11.28 | 11.29 | 762,790 | -0.24(-2.09%) |
Feb 03, 2023 | 11.63 | 11.64 | 11.47 | 11.53 | 1,487,862 | -0.12(-1.00%) |
Feb 02, 2023 | 11.83 | 11.95 | 11.62 | 11.64 | 2,085,366 | -0.07(-0.64%) |
Feb 01, 2023 | 11.35 | 11.81 | 11.30 | 11.72 | 1,362,216 | +0.34(+2.99%) |
Jan 31, 2023 | 11.22 | 11.40 | 11.21 | 11.38 | 918,689 | +0.20(+1.78%) |
Jan 30, 2023 | 11.31 | 11.33 | 11.15 | 11.18 | 1,067,599 | -0.17(-1.53%) |
Jan 27, 2023 | 11.28 | 11.38 | 11.25 | 11.35 | 2,157,664 | +0.08(+0.73%) |
Jan 26, 2023 | 11.34 | 11.37 | 11.21 | 11.27 | 1,010,234 | +0.01(+0.07%) |
Jan 25, 2023 | 11.27 | 11.30 | 11.21 | 11.26 | 913,071 | -0.07(-0.58%) |
Jan 24, 2023 | 11.38 | 11.48 | 11.30 | 11.33 | 667,702 | -0.02(-0.14%) |
Jan 23, 2023 | 11.31 | 11.39 | 11.28 | 11.35 | 849,612 | +0.11(+1.02%) |
Jan 20, 2023 | 11.23 | 11.25 | 11.14 | 11.23 | 740,642 | +0.03(+0.29%) |
Jan 19, 2023 | 11.13 | 11.23 | 11.09 | 11.20 | 745,089 | +0.02(+0.22%) |
Jan 18, 2023 | 11.26 | 11.27 | 11.13 | 11.17 | 546,090 | -0.01(-0.07%) |
Jan 17, 2023 | 11.23 | 11.28 | 11.14 | 11.18 | 691,026 | +0.00(+0.00%) |
Jan 13, 2023 | 11.07 | 11.20 | 11.04 | 11.18 | 1,164,498 | +0.07(+0.66%) |
Jan 12, 2023 | 11.11 | 11.17 | 11.06 | 11.11 | 797,544 | +0.02(+0.22%) |
Jan 11, 2023 | 10.90 | 11.12 | 10.86 | 11.08 | 599,244 | +0.25(+2.35%) |
Jan 10, 2023 | 10.68 | 10.83 | 10.60 | 10.83 | 788,367 | +0.20(+1.93%) |
Jan 09, 2023 | 10.60 | 10.74 | 10.59 | 10.62 | 621,623 | -0.01(-0.08%) |
Jan 06, 2023 | 10.67 | 10.73 | 10.59 | 10.63 | 610,783 | +0.06(+0.54%) |
Jan 05, 2023 | 10.53 | 10.62 | 10.47 | 10.58 | 512,992 | -0.03(-0.31%) |
Jan 04, 2023 | 10.45 | 10.65 | 10.43 | 10.61 | 900,851 | +0.30(+2.94%) |
Jan 03, 2023 | 10.23 | 10.46 | 10.21 | 10.30 | 541,537 | +0.16(+1.62%) |
Dec 30, 2022 | 10.14 | 10.22 | 10.06 | 10.14 | 915,547 | -0.15(-1.43%) |
Dec 29, 2022 | 10.16 | 10.37 | 10.06 | 10.29 | 1,008,667 | +0.27(+2.70%) |
Dec 28, 2022 | 10.45 | 10.49 | 10.01 | 10.02 | 1,013,067 | -0.41(-3.96%) |
Dec 27, 2022 | 10.52 | 10.54 | 10.41 | 10.43 | 680,936 | -0.07(-0.69%) |
Dec 23, 2022 | 10.37 | 10.51 | 10.37 | 10.50 | 516,000 | +0.06(+0.62%) |
Dec 22, 2022 | 10.42 | 10.51 | 10.32 | 10.44 | 950,540 | -0.06(-0.62%) |
Dec 21, 2022 | 10.46 | 10.65 | 10.46 | 10.50 | 718,676 | +0.16(+1.57%) |
Dec 20, 2022 | 10.59 | 10.61 | 10.24 | 10.34 | 1,067,202 | -0.31(-2.89%) |
Dec 19, 2022 | 10.40 | 10.73 | 10.37 | 10.65 | 839,667 | +0.28(+2.65%) |
Dec 16, 2022 | 10.80 | 10.80 | 10.36 | 10.37 | 3,202,850 | -0.48(-4.40%) |
Dec 15, 2022 | 10.84 | 10.93 | 10.79 | 10.85 | 935,765 | -0.11(-0.96%) |
Dec 14, 2022 | 11.11 | 11.12 | 10.90 | 10.96 | 1,734,482 | -0.16(-1.46%) |
Dec 13, 2022 | 11.19 | 11.29 | 11.00 | 11.12 | 1,522,820 | +0.15(+1.40%) |
Dec 12, 2022 | 10.98 | 11.01 | 10.91 | 10.97 | 724,951 | -0.04(-0.37%) |
Dec 09, 2022 | 10.94 | 11.05 | 10.89 | 11.01 | 861,425 | +0.02(+0.15%) |
Dec 08, 2022 | 10.85 | 11.01 | 10.85 | 10.99 | 882,460 | +0.15(+1.34%) |
Dec 07, 2022 | 10.69 | 10.89 | 10.64 | 10.84 | 372,577 | +0.17(+1.59%) |
Dec 06, 2022 | 10.78 | 10.84 | 10.62 | 10.67 | 492,198 | -0.14(-1.27%) |
Dec 05, 2022 | 11.03 | 11.07 | 10.81 | 10.81 | 670,039 | -0.34(-3.05%) |
Dec 02, 2022 | 11.14 | 11.16 | 10.88 | 11.15 | 1,108,960 | -0.09(-0.79%) |