Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.06 | 10.50 | 10.05 | 10.24 | 27,613 | +0.15(+1.48%) |
Feb 27, 2023 | 10.08 | 10.09 | 10.08 | 10.09 | 2,598 | +0.04(+0.40%) |
Feb 23, 2023 | 10.05 | 1 | -0.11(-1.08%) | |||
Feb 22, 2023 | 10.17 | 10.17 | 10.09 | 10.16 | 2,850 | +0.04(+0.40%) |
Feb 21, 2023 | 10.11 | 10.15 | 10.11 | 10.12 | 3,923 | -0.07(-0.64%) |
Feb 17, 2023 | 10.19 | 10.19 | 10.18 | 10.19 | 27,559 | +0.00(+0.05%) |
Feb 16, 2023 | 10.18 | 10.19 | 10.17 | 10.18 | 377,142 | +0.01(+0.10%) |
Feb 14, 2023 | 10.17 | 352 | -0.00(-0.05%) | |||
Feb 13, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 7,369 | +0.01(+0.05%) |
Feb 10, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 61,707 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 307,241 | -0.01(-0.05%) |
Feb 08, 2023 | 10.17 | 10.18 | 10.17 | 10.18 | 100,200 | +0.01(+0.05%) |
Feb 07, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 385,868 | +0.00(+0.00%) |
Feb 06, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 1,025,432 | +0.00(+0.00%) |
Feb 03, 2023 | 10.17 | 10.18 | 10.16 | 10.17 | 152,033 | +0.01(+0.10%) |
Feb 02, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 385 | +0.00(+0.00%) |
Feb 01, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 390,318 | -0.00(-0.05%) |
Jan 31, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 1,102 | -0.01(-0.05%) |
Jan 30, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 2,998 | +0.01(+0.10%) |
Jan 27, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 1,109,974 | +0.02(+0.20%) |
Jan 26, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10,015 | +0.00(+0.00%) |
Jan 25, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 153,359 | -0.00(-0.05%) |
Jan 24, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 10,935 | -0.00(-0.05%) |
Jan 20, 2023 | 10.15 | 182 | +0.01(+0.10%) | |||
Jan 19, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 304 | +0.00(+0.00%) |
Jan 18, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 34,487 | +0.02(+0.15%) |
Jan 17, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 828 | -0.01(-0.05%) |
Jan 13, 2023 | 10.13 | 10.14 | 10.13 | 10.13 | 18,822 | +0.01(+0.10%) |
Jan 12, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 1,431 | +0.00(+0.05%) |
Jan 11, 2023 | 10.09 | 10.12 | 10.09 | 10.12 | 456 | +0.00(+0.00%) |
Jan 10, 2023 | 10.12 | 10.12 | 10.11 | 10.12 | 11,222 | +0.00(+0.00%) |
Jan 09, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 3,765 | +0.01(+0.15%) |
Jan 05, 2023 | 10.10 | 28 | +0.00(+0.00%) | |||
Jan 04, 2023 | 10.10 | 10.11 | 10.10 | 10.10 | 3,003 | +0.01(+0.10%) |
Jan 03, 2023 | 10.09 | 10.09 | 10.07 | 10.09 | 40,214 | +0.00(+0.00%) |
Dec 30, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 27,495 | +0.02(+0.15%) |
Dec 29, 2022 | 10.03 | 10.08 | 10.03 | 10.07 | 20,793 | +0.04(+0.45%) |
Dec 28, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 904 | -0.05(-0.50%) |
Dec 27, 2022 | 10.03 | 10.08 | 10.03 | 10.08 | 20,888 | +0.01(+0.10%) |
Dec 23, 2022 | 10.07 | 10.07 | 10.06 | 10.07 | 13,816 | +0.01(+0.10%) |
Dec 22, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 20,586 | +0.03(+0.25%) |
Dec 21, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 22,466 | +0.02(+0.15%) |
Dec 19, 2022 | 10.02 | 149 | +0.00(+0.00%) | |||
Dec 16, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 108,792 | -0.01(-0.10%) |
Dec 15, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 8,971 | +0.01(+0.10%) |
Dec 14, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 4,733 | +0.00(+0.00%) |
Dec 13, 2022 | 10.01 | 10.05 | 9.970 | 10.02 | 9,754 | -0.02(-0.15%) |
Dec 12, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 264 | +0.02(+0.15%) |
Dec 08, 2022 | 10.02 | 1 | +0.01(+0.10%) | |||
Dec 07, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 103 | +0.00(+0.05%) |
Dec 06, 2022 | 9.990 | 10.01 | 9.990 | 10.01 | 2,868 | +0.03(+0.25%) |
Dec 05, 2022 | 9.980 | 9.990 | 9.980 | 9.980 | 1,584 | +0.01(+0.05%) |