Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.33 | 10.40 | 10.32 | 10.33 | 36,955 | +0.00(+0.00%) |
Feb 27, 2023 | 10.42 | 10.50 | 10.32 | 10.33 | 54,569 | -0.25(-2.36%) |
Feb 24, 2023 | 10.35 | 10.64 | 10.28 | 10.58 | 42,525 | +0.13(+1.24%) |
Feb 23, 2023 | 10.57 | 10.65 | 10.37 | 10.45 | 45,760 | -0.01(-0.10%) |
Feb 22, 2023 | 10.51 | 10.53 | 10.35 | 10.46 | 41,755 | +0.00(+0.00%) |
Feb 21, 2023 | 11.00 | 11.02 | 10.46 | 10.46 | 74,409 | -0.73(-6.52%) |
Feb 17, 2023 | 11.19 | 0 | -0.25(-2.19%) | |||
Feb 16, 2023 | 11.47 | 11.60 | 11.41 | 11.44 | 53,250 | -0.21(-1.80%) |
Feb 15, 2023 | 11.59 | 11.74 | 11.50 | 11.65 | 40,378 | +0.00(+0.00%) |
Feb 14, 2023 | 11.50 | 11.71 | 11.44 | 11.65 | 25,771 | +0.09(+0.78%) |
Feb 13, 2023 | 11.25 | 11.61 | 10.90 | 11.56 | 85,997 | +0.31(+2.76%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.16 | 11.25 | 108,574 | -0.80(-6.64%) |
Feb 09, 2023 | 11.95 | 12.11 | 11.70 | 12.05 | 282,014 | +0.19(+1.60%) |
Feb 08, 2023 | 11.37 | 11.98 | 11.18 | 11.86 | 182,937 | +0.51(+4.49%) |
Feb 07, 2023 | 11.60 | 11.63 | 11.21 | 11.35 | 41,869 | -0.23(-1.99%) |
Feb 06, 2023 | 11.61 | 11.78 | 11.37 | 11.58 | 71,434 | -0.04(-0.34%) |
Feb 03, 2023 | 11.53 | 11.78 | 11.52 | 11.62 | 83,511 | -0.03(-0.26%) |
Feb 02, 2023 | 12.02 | 12.15 | 11.51 | 11.65 | 96,575 | -0.34(-2.84%) |
Feb 01, 2023 | 11.61 | 11.99 | 11.30 | 11.99 | 184,133 | +0.50(+4.35%) |
Jan 31, 2023 | 10.71 | 11.63 | 10.67 | 11.49 | 150,821 | +0.78(+7.28%) |
Jan 30, 2023 | 10.86 | 10.96 | 10.70 | 10.71 | 21,727 | -0.20(-1.83%) |
Jan 27, 2023 | 10.75 | 10.91 | 10.69 | 10.91 | 27,458 | +0.21(+1.96%) |
Jan 26, 2023 | 10.67 | 10.71 | 10.50 | 10.70 | 31,596 | +0.20(+1.90%) |
Jan 25, 2023 | 10.50 | 10.69 | 10.40 | 10.50 | 51,122 | -0.14(-1.32%) |
Jan 24, 2023 | 10.61 | 10.70 | 10.35 | 10.64 | 53,479 | +0.18(+1.72%) |
Jan 23, 2023 | 10.20 | 10.72 | 10.20 | 10.46 | 57,608 | +0.29(+2.85%) |
Jan 20, 2023 | 10.30 | 10.31 | 10.10 | 10.17 | 42,228 | -0.14(-1.36%) |
Jan 19, 2023 | 10.28 | 10.45 | 10.01 | 10.31 | 85,770 | +0.08(+0.78%) |
Jan 18, 2023 | 10.61 | 10.75 | 10.23 | 10.23 | 54,252 | -0.24(-2.29%) |
Jan 17, 2023 | 10.98 | 10.98 | 10.35 | 10.47 | 55,340 | -0.13(-1.23%) |
Jan 16, 2023 | 10.37 | 10.76 | 10.29 | 10.60 | 34,085 | +0.41(+4.02%) |
Jan 13, 2023 | 10.47 | 10.47 | 10.18 | 10.19 | 41,304 | -0.20(-1.92%) |
Jan 12, 2023 | 10.33 | 10.43 | 10.17 | 10.39 | 37,520 | +0.13(+1.27%) |
Jan 11, 2023 | 10.26 | 10.52 | 10.21 | 10.26 | 48,705 | -0.01(-0.10%) |
Jan 10, 2023 | 10.13 | 10.31 | 10.11 | 10.27 | 19,445 | +0.13(+1.28%) |
Jan 09, 2023 | 9.870 | 10.26 | 9.860 | 10.14 | 63,615 | +0.36(+3.68%) |
Jan 06, 2023 | 9.670 | 9.820 | 9.650 | 9.780 | 71,639 | +0.13(+1.35%) |
Jan 05, 2023 | 9.710 | 9.730 | 9.500 | 9.650 | 109,997 | -0.11(-1.13%) |
Jan 04, 2023 | 9.850 | 9.900 | 9.690 | 9.760 | 26,461 | -0.01(-0.10%) |
Jan 03, 2023 | 9.610 | 9.880 | 9.450 | 9.770 | 40,657 | +0.17(+1.77%) |
Dec 30, 2022 | 9.600 | 0 | -0.31(-3.13%) | |||
Dec 29, 2022 | 9.500 | 10.06 | 9.380 | 9.910 | 122,040 | +0.56(+5.99%) |
Dec 28, 2022 | 9.360 | 9.430 | 9.270 | 9.350 | 136,614 | +0.05(+0.54%) |
Dec 23, 2022 | 9.300 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 9.390 | 9.480 | 9.040 | 9.300 | 188,425 | -0.12(-1.27%) |
Dec 21, 2022 | 9.290 | 9.500 | 9.250 | 9.420 | 81,682 | +0.21(+2.28%) |
Dec 20, 2022 | 9.210 | 9.350 | 9.180 | 9.210 | 80,507 | +0.00(+0.00%) |
Dec 19, 2022 | 9.900 | 9.900 | 9.190 | 9.210 | 119,012 | -0.68(-6.88%) |
Dec 16, 2022 | 9.750 | 9.920 | 9.690 | 9.890 | 72,497 | +0.14(+1.44%) |
Dec 15, 2022 | 10.00 | 10.00 | 9.750 | 9.750 | 109,947 | -0.33(-3.27%) |
Dec 14, 2022 | 10.30 | 10.33 | 10.03 | 10.08 | 188,192 | -0.23(-2.23%) |
Dec 13, 2022 | 10.98 | 11.03 | 10.20 | 10.31 | 102,991 | -0.24(-2.27%) |
Dec 12, 2022 | 10.50 | 10.63 | 10.45 | 10.55 | 253,199 | +0.07(+0.67%) |
Dec 09, 2022 | 10.58 | 10.84 | 10.48 | 10.48 | 102,874 | -0.05(-0.47%) |
Dec 08, 2022 | 11.09 | 11.09 | 10.43 | 10.53 | 155,732 | -0.42(-3.84%) |
Dec 07, 2022 | 10.88 | 11.26 | 10.78 | 10.95 | 567,185 | +0.12(+1.11%) |
Dec 06, 2022 | 10.87 | 11.10 | 10.62 | 10.83 | 362,272 | +0.11(+1.03%) |
Dec 05, 2022 | 10.28 | 10.72 | 9.930 | 10.72 | 280,948 | +0.45(+4.38%) |
Dec 02, 2022 | 10.29 | 10.39 | 10.17 | 10.27 | 44,126 | -0.11(-1.06%) |