Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.751 | 9.788 | 9.717 | 9.734 | 203,782 | -0.02(-0.26%) |
Feb 27, 2023 | 10.10 | 10.10 | 9.734 | 9.759 | 106,850 | -0.23(-2.33%) |
Feb 24, 2023 | 10.06 | 10.08 | 9.875 | 9.992 | 153,513 | -0.21(-2.04%) |
Feb 23, 2023 | 10.27 | 10.35 | 10.10 | 10.20 | 110,942 | +0.00(+0.00%) |
Feb 22, 2023 | 10.26 | 10.43 | 10.18 | 10.20 | 131,376 | -0.03(-0.33%) |
Feb 21, 2023 | 10.33 | 10.46 | 10.22 | 10.23 | 168,612 | -0.18(-1.76%) |
Feb 17, 2023 | 10.47 | 10.47 | 10.33 | 10.42 | 112,426 | +0.03(+0.24%) |
Feb 16, 2023 | 10.23 | 10.50 | 10.23 | 10.39 | 114,345 | +0.04(+0.40%) |
Feb 15, 2023 | 10.23 | 10.44 | 10.23 | 10.35 | 77,494 | +0.02(+0.16%) |
Feb 14, 2023 | 10.36 | 10.44 | 10.23 | 10.33 | 104,597 | -0.08(-0.72%) |
Feb 13, 2023 | 10.23 | 10.47 | 10.21 | 10.41 | 125,849 | +0.20(+1.96%) |
Feb 10, 2023 | 10.26 | 10.30 | 10.12 | 10.21 | 120,024 | -0.07(-0.65%) |
Feb 09, 2023 | 10.50 | 10.62 | 10.23 | 10.28 | 128,048 | -0.11(-1.04%) |
Feb 08, 2023 | 10.44 | 10.50 | 10.33 | 10.38 | 155,277 | -0.10(-0.95%) |
Feb 07, 2023 | 10.57 | 10.59 | 10.33 | 10.48 | 163,470 | -0.12(-1.18%) |
Feb 06, 2023 | 10.68 | 10.75 | 10.58 | 10.61 | 171,165 | -0.25(-2.30%) |
Feb 03, 2023 | 10.88 | 10.97 | 10.80 | 10.86 | 178,485 | -0.11(-0.99%) |
Feb 02, 2023 | 10.84 | 10.98 | 10.70 | 10.97 | 218,848 | +0.21(+1.93%) |
Feb 01, 2023 | 10.66 | 10.87 | 10.51 | 10.76 | 222,619 | +0.09(+0.86%) |
Jan 31, 2023 | 10.51 | 10.69 | 10.42 | 10.67 | 253,566 | +0.22(+2.15%) |
Jan 30, 2023 | 10.67 | 10.67 | 10.18 | 10.44 | 304,895 | -0.46(-4.20%) |
Jan 27, 2023 | 11.16 | 11.21 | 10.87 | 10.90 | 157,825 | -0.26(-2.31%) |
Jan 26, 2023 | 11.12 | 11.17 | 10.95 | 11.16 | 116,113 | +0.17(+1.52%) |
Jan 25, 2023 | 11.00 | 11.02 | 10.86 | 10.99 | 87,318 | -0.05(-0.45%) |
Jan 24, 2023 | 10.92 | 11.17 | 10.92 | 11.04 | 127,930 | +0.04(+0.38%) |
Jan 23, 2023 | 10.95 | 11.01 | 10.91 | 11.00 | 113,119 | +0.12(+1.07%) |
Jan 20, 2023 | 10.87 | 11.02 | 10.68 | 10.88 | 179,636 | +0.08(+0.77%) |
Jan 19, 2023 | 10.92 | 10.93 | 10.74 | 10.80 | 141,973 | -0.14(-1.29%) |
Jan 18, 2023 | 11.24 | 11.27 | 10.92 | 10.94 | 133,200 | -0.19(-1.72%) |
Jan 17, 2023 | 11.18 | 11.33 | 11.10 | 11.13 | 193,646 | -0.12(-1.04%) |
Jan 13, 2023 | 11.14 | 11.31 | 11.14 | 11.25 | 106,971 | +0.01(+0.07%) |
Jan 12, 2023 | 11.20 | 11.32 | 11.13 | 11.24 | 138,183 | +0.12(+1.05%) |
Jan 11, 2023 | 11.17 | 11.30 | 11.01 | 11.12 | 124,908 | +0.03(+0.30%) |
Jan 10, 2023 | 11.01 | 11.21 | 10.92 | 11.09 | 219,047 | +0.08(+0.76%) |
Jan 09, 2023 | 11.13 | 11.28 | 10.97 | 11.01 | 146,345 | -0.06(-0.53%) |
Jan 06, 2023 | 10.99 | 11.21 | 10.93 | 11.07 | 279,156 | +0.21(+1.92%) |
Jan 05, 2023 | 10.81 | 10.88 | 10.63 | 10.86 | 246,614 | -0.02(-0.15%) |
Jan 04, 2023 | 10.61 | 10.99 | 10.60 | 10.87 | 276,867 | +0.28(+2.67%) |
Jan 03, 2023 | 10.62 | 10.64 | 10.49 | 10.59 | 156,699 | +0.08(+0.79%) |
Dec 30, 2022 | 10.53 | 10.60 | 10.43 | 10.51 | 143,060 | -0.09(-0.86%) |
Dec 29, 2022 | 10.57 | 10.67 | 10.52 | 10.60 | 125,025 | +0.10(+0.95%) |
Dec 28, 2022 | 10.77 | 10.85 | 10.48 | 10.50 | 117,123 | -0.29(-2.69%) |
Dec 27, 2022 | 10.69 | 10.82 | 10.59 | 10.79 | 124,004 | +0.09(+0.85%) |
Dec 23, 2022 | 10.52 | 10.78 | 10.52 | 10.70 | 133,279 | +0.14(+1.34%) |
Dec 22, 2022 | 10.60 | 10.63 | 10.30 | 10.56 | 333,629 | -0.20(-1.85%) |
Dec 21, 2022 | 10.58 | 10.87 | 10.58 | 10.76 | 244,557 | +0.24(+2.29%) |
Dec 20, 2022 | 10.47 | 10.62 | 10.36 | 10.52 | 299,316 | +0.00(+0.00%) |
Dec 19, 2022 | 10.15 | 10.60 | 10.15 | 10.52 | 479,965 | +0.26(+2.51%) |
Dec 16, 2022 | 10.37 | 10.48 | 10.04 | 10.26 | 791,201 | -0.33(-3.13%) |
Dec 15, 2022 | 12.03 | 12.03 | 10.56 | 10.59 | 463,778 | -1.48(-12.29%) |
Dec 14, 2022 | 12.23 | 13.59 | 12.02 | 12.08 | 1,213,040 | +1.06(+9.64%) |
Dec 13, 2022 | 11.25 | 11.25 | 10.89 | 11.01 | 410,668 | +0.11(+0.99%) |
Dec 12, 2022 | 10.80 | 10.94 | 10.77 | 10.91 | 179,907 | +0.06(+0.53%) |
Dec 09, 2022 | 10.93 | 10.99 | 10.82 | 10.85 | 126,021 | -0.12(-1.13%) |
Dec 08, 2022 | 11.04 | 11.23 | 10.90 | 10.97 | 97,243 | -0.02(-0.15%) |
Dec 07, 2022 | 11.19 | 11.28 | 10.68 | 10.99 | 228,902 | -0.37(-3.28%) |
Dec 06, 2022 | 11.40 | 11.54 | 11.19 | 11.36 | 281,074 | -0.06(-0.51%) |
Dec 05, 2022 | 11.43 | 11.47 | 11.25 | 11.42 | 133,151 | -0.14(-1.22%) |
Dec 02, 2022 | 11.54 | 11.69 | 11.53 | 11.56 | 145,758 | -0.10(-0.85%) |