Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.17 | 10.70 | 10.17 | 10.55 | 299,029 | +0.43(+4.24%) |
Feb 27, 2023 | 10.14 | 10.47 | 10.05 | 10.12 | 317,619 | +0.02(+0.20%) |
Feb 24, 2023 | 10.23 | 10.44 | 10.01 | 10.10 | 565,457 | -0.20(-1.93%) |
Feb 23, 2023 | 10.06 | 10.69 | 9.959 | 10.30 | 736,364 | +0.31(+3.09%) |
Feb 22, 2023 | 9.750 | 10.01 | 9.560 | 9.989 | 554,826 | +0.23(+2.35%) |
Feb 21, 2023 | 10.11 | 10.11 | 9.630 | 9.760 | 364,368 | -0.27(-2.68%) |
Feb 17, 2023 | 10.05 | 10.06 | 9.819 | 10.03 | 280,693 | +0.01(+0.10%) |
Feb 16, 2023 | 10.02 | 10.18 | 9.521 | 10.02 | 731,190 | -0.16(-1.57%) |
Feb 15, 2023 | 10.21 | 10.31 | 10.11 | 10.18 | 234,729 | -0.09(-0.87%) |
Feb 14, 2023 | 10.21 | 10.44 | 10.06 | 10.27 | 206,663 | +0.03(+0.29%) |
Feb 13, 2023 | 10.66 | 10.80 | 10.02 | 10.24 | 519,800 | -0.32(-3.02%) |
Feb 10, 2023 | 10.08 | 10.58 | 9.063 | 10.56 | 698,061 | +0.27(+2.61%) |
Feb 09, 2023 | 10.68 | 11.15 | 10.26 | 10.29 | 452,362 | +0.51(+5.19%) |
Feb 08, 2023 | 9.799 | 9.979 | 9.630 | 9.780 | 223,076 | -0.08(-0.81%) |
Feb 07, 2023 | 9.770 | 10.02 | 9.640 | 9.859 | 191,197 | +0.11(+1.12%) |
Feb 06, 2023 | 9.760 | 9.909 | 9.720 | 9.750 | 183,613 | -0.01(-0.10%) |
Feb 03, 2023 | 9.630 | 10.03 | 9.560 | 9.760 | 308,780 | +0.11(+1.14%) |
Feb 02, 2023 | 10.60 | 10.93 | 9.590 | 9.650 | 413,246 | -0.96(-9.01%) |
Feb 01, 2023 | 10.55 | 10.78 | 10.55 | 10.61 | 187,031 | +0.06(+0.57%) |
Jan 31, 2023 | 10.15 | 10.55 | 10.08 | 10.55 | 302,273 | +0.49(+4.85%) |
Jan 30, 2023 | 10.05 | 10.33 | 10.01 | 10.06 | 215,191 | -0.03(-0.30%) |
Jan 27, 2023 | 10.34 | 10.42 | 9.944 | 10.09 | 391,000 | -0.27(-2.60%) |
Jan 26, 2023 | 10.29 | 10.37 | 10.14 | 10.36 | 197,041 | +0.14(+1.37%) |
Jan 25, 2023 | 9.690 | 10.24 | 9.471 | 10.22 | 316,928 | +0.53(+5.45%) |
Jan 24, 2023 | 9.829 | 9.874 | 9.302 | 9.690 | 231,869 | -0.24(-2.41%) |
Jan 23, 2023 | 10.51 | 10.51 | 9.794 | 9.929 | 231,489 | -0.55(-5.23%) |
Jan 20, 2023 | 10.66 | 10.68 | 10.40 | 10.48 | 159,916 | -0.07(-0.66%) |
Jan 19, 2023 | 10.20 | 10.63 | 10.14 | 10.55 | 201,480 | +0.28(+2.72%) |
Jan 18, 2023 | 10.78 | 10.95 | 10.23 | 10.27 | 286,024 | -0.47(-4.36%) |
Jan 17, 2023 | 10.68 | 10.76 | 10.45 | 10.74 | 185,863 | +0.16(+1.51%) |
Jan 13, 2023 | 10.40 | 10.69 | 10.27 | 10.58 | 281,612 | +0.18(+1.72%) |
Jan 12, 2023 | 10.06 | 10.40 | 9.959 | 10.40 | 182,566 | +0.36(+3.57%) |
Jan 11, 2023 | 10.30 | 10.50 | 9.999 | 10.04 | 230,376 | -0.23(-2.23%) |
Jan 10, 2023 | 10.17 | 10.42 | 10.04 | 10.27 | 254,629 | +0.06(+0.58%) |
Jan 09, 2023 | 9.949 | 10.53 | 9.939 | 10.21 | 409,487 | +0.33(+3.33%) |
Jan 06, 2023 | 9.799 | 9.969 | 9.675 | 9.879 | 498,326 | +0.03(+0.30%) |
Jan 05, 2023 | 9.690 | 9.989 | 9.650 | 9.849 | 324,285 | +0.24(+2.49%) |
Jan 04, 2023 | 9.680 | 9.919 | 9.511 | 9.610 | 344,373 | -0.07(-0.72%) |
Jan 03, 2023 | 10.09 | 10.15 | 9.491 | 9.680 | 312,846 | -0.33(-3.28%) |
Dec 30, 2022 | 9.909 | 10.06 | 9.809 | 10.01 | 167,480 | +0.04(+0.40%) |
Dec 29, 2022 | 9.780 | 10.12 | 9.660 | 9.969 | 210,946 | +0.23(+2.35%) |
Dec 28, 2022 | 9.760 | 9.909 | 9.650 | 9.740 | 167,931 | -0.07(-0.71%) |
Dec 27, 2022 | 10.37 | 10.38 | 9.790 | 9.809 | 160,134 | -0.33(-3.24%) |
Dec 23, 2022 | 9.660 | 10.14 | 9.600 | 10.14 | 223,474 | +0.42(+4.30%) |
Dec 22, 2022 | 10.27 | 10.27 | 9.561 | 9.720 | 299,846 | -0.60(-5.79%) |
Dec 21, 2022 | 9.899 | 10.37 | 9.780 | 10.32 | 366,360 | +0.54(+5.50%) |
Dec 20, 2022 | 9.461 | 9.849 | 9.351 | 9.780 | 273,948 | +0.66(+7.21%) |
Dec 19, 2022 | 9.421 | 9.441 | 9.063 | 9.122 | 167,541 | -0.19(-2.03%) |
Dec 16, 2022 | 9.321 | 9.381 | 9.182 | 9.311 | 334,107 | -0.02(-0.21%) |
Dec 15, 2022 | 9.501 | 9.501 | 9.242 | 9.331 | 223,532 | -0.22(-2.29%) |
Dec 14, 2022 | 9.511 | 9.700 | 9.421 | 9.550 | 182,227 | +0.08(+0.84%) |
Dec 13, 2022 | 9.660 | 9.690 | 9.441 | 9.471 | 211,391 | +0.02(+0.21%) |
Dec 12, 2022 | 9.351 | 9.670 | 9.351 | 9.451 | 325,850 | +0.16(+1.71%) |
Dec 09, 2022 | 9.461 | 9.670 | 9.282 | 9.292 | 150,074 | -0.19(-2.00%) |
Dec 08, 2022 | 9.262 | 9.531 | 9.227 | 9.481 | 194,056 | +0.16(+1.71%) |
Dec 07, 2022 | 9.421 | 9.481 | 9.282 | 9.321 | 376,573 | -0.09(-0.95%) |
Dec 06, 2022 | 9.381 | 9.600 | 9.311 | 9.411 | 301,515 | +0.07(+0.75%) |
Dec 05, 2022 | 9.461 | 9.560 | 9.311 | 9.341 | 199,410 | -0.09(-0.95%) |
Dec 02, 2022 | 9.063 | 9.431 | 9.013 | 9.431 | 202,864 | +0.32(+3.50%) |