Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.41 | 10.41 | 10.33 | 10.34 | 32,434 | -0.11(-1.05%) |
Feb 27, 2023 | 10.18 | 10.46 | 10.18 | 10.45 | 352,051 | +0.24(+2.35%) |
Feb 24, 2023 | 10.27 | 10.28 | 10.17 | 10.21 | 74,933 | -0.31(-2.93%) |
Feb 23, 2023 | 10.41 | 10.52 | 10.41 | 10.52 | 53,518 | +0.21(+2.05%) |
Feb 22, 2023 | 10.39 | 10.39 | 10.28 | 10.31 | 23,987 | -0.00(-0.03%) |
Feb 21, 2023 | 10.36 | 10.39 | 10.26 | 10.31 | 121,150 | +0.07(+0.63%) |
Feb 17, 2023 | 10.25 | 10.25 | 10.21 | 10.24 | 8,747 | +0.02(+0.24%) |
Feb 16, 2023 | 10.25 | 10.25 | 10.16 | 10.22 | 13,552 | +0.07(+0.69%) |
Feb 15, 2023 | 10.18 | 10.18 | 10.10 | 10.15 | 34,136 | -0.12(-1.17%) |
Feb 14, 2023 | 10.15 | 10.27 | 10.14 | 10.27 | 20,901 | +0.09(+0.88%) |
Feb 13, 2023 | 10.19 | 10.19 | 10.10 | 10.18 | 426,854 | -0.05(-0.54%) |
Feb 10, 2023 | 10.19 | 10.35 | 10.18 | 10.23 | 67,797 | +0.01(+0.15%) |
Feb 09, 2023 | 10.28 | 10.28 | 10.16 | 10.22 | 16,784 | +0.07(+0.69%) |
Feb 08, 2023 | 10.02 | 10.20 | 10.01 | 10.15 | 18,049 | +0.01(+0.10%) |
Feb 07, 2023 | 10.05 | 10.16 | 10.01 | 10.14 | 20,120 | +0.14(+1.40%) |
Feb 06, 2023 | 10.07 | 10.10 | 9.980 | 10.00 | 106,949 | -0.23(-2.30%) |
Feb 03, 2023 | 10.33 | 10.33 | 10.21 | 10.23 | 52,322 | -0.15(-1.42%) |
Feb 02, 2023 | 10.36 | 10.41 | 10.29 | 10.38 | 109,160 | +0.16(+1.59%) |
Feb 01, 2023 | 10.30 | 10.30 | 10.20 | 10.22 | 176,832 | -0.16(-1.54%) |
Jan 31, 2023 | 10.24 | 10.39 | 10.22 | 10.38 | 127,404 | +0.27(+2.67%) |
Jan 30, 2023 | 10.04 | 10.13 | 10.03 | 10.11 | 73,036 | +0.13(+1.32%) |
Jan 27, 2023 | 9.830 | 10.00 | 9.820 | 9.978 | 95,745 | +0.17(+1.71%) |
Jan 26, 2023 | 9.790 | 9.890 | 9.790 | 9.810 | 72,625 | +0.17(+1.76%) |
Jan 25, 2023 | 9.560 | 9.640 | 9.530 | 9.640 | 37,093 | +0.12(+1.21%) |
Jan 24, 2023 | 9.470 | 9.540 | 9.460 | 9.525 | 27,943 | +0.10(+1.01%) |
Jan 23, 2023 | 9.430 | 9.455 | 9.400 | 9.430 | 32,331 | -0.01(-0.05%) |
Jan 20, 2023 | 9.390 | 9.470 | 9.380 | 9.435 | 30,382 | -0.01(-0.16%) |
Jan 19, 2023 | 9.455 | 9.460 | 9.427 | 9.450 | 10,279 | -0.06(-0.63%) |
Jan 18, 2023 | 9.500 | 9.535 | 9.430 | 9.510 | 13,929 | -0.03(-0.31%) |
Jan 17, 2023 | 9.440 | 9.570 | 9.440 | 9.540 | 43,002 | +0.16(+1.71%) |
Jan 13, 2023 | 9.320 | 9.410 | 9.320 | 9.380 | 22,089 | -0.00(-0.00%) |
Jan 12, 2023 | 9.340 | 9.390 | 9.300 | 9.380 | 23,542 | +0.03(+0.32%) |
Jan 11, 2023 | 9.360 | 9.400 | 9.320 | 9.350 | 27,088 | +0.02(+0.20%) |
Jan 10, 2023 | 9.260 | 9.360 | 9.260 | 9.332 | 78,926 | +0.11(+1.21%) |
Jan 09, 2023 | 9.210 | 9.280 | 9.210 | 9.220 | 67,973 | +0.05(+0.55%) |
Jan 06, 2023 | 9.270 | 9.270 | 9.170 | 9.170 | 167,996 | -0.12(-1.31%) |
Jan 05, 2023 | 9.360 | 9.380 | 9.290 | 9.292 | 62,617 | -0.06(-0.69%) |
Jan 04, 2023 | 9.390 | 9.390 | 9.335 | 9.356 | 29,111 | -0.04(-0.47%) |
Jan 03, 2023 | 9.470 | 9.470 | 9.360 | 9.400 | 69,600 | -0.13(-1.36%) |
Dec 30, 2022 | 9.542 | 9.590 | 9.491 | 9.530 | 53,659 | -0.08(-0.83%) |
Dec 29, 2022 | 9.530 | 9.680 | 9.530 | 9.610 | 19,790 | +0.08(+0.81%) |
Dec 28, 2022 | 9.630 | 9.630 | 9.520 | 9.533 | 48,864 | -0.05(-0.48%) |
Dec 27, 2022 | 9.670 | 9.700 | 9.550 | 9.579 | 66,540 | -0.21(-2.14%) |
Dec 23, 2022 | 9.790 | 9.810 | 9.732 | 9.788 | 17,832 | +0.01(+0.08%) |
Dec 22, 2022 | 9.690 | 9.798 | 9.690 | 9.780 | 59,355 | +0.05(+0.52%) |
Dec 21, 2022 | 9.710 | 9.750 | 9.690 | 9.730 | 88,820 | +0.05(+0.52%) |
Dec 20, 2022 | 9.630 | 9.710 | 9.630 | 9.680 | 86,633 | +0.12(+1.25%) |
Dec 19, 2022 | 9.570 | 9.620 | 9.550 | 9.560 | 47,181 | +0.05(+0.50%) |
Dec 16, 2022 | 9.510 | 9.590 | 9.500 | 9.512 | 28,086 | +0.04(+0.38%) |
Dec 15, 2022 | 9.650 | 9.650 | 9.440 | 9.476 | 75,757 | -0.14(-1.50%) |
Dec 14, 2022 | 9.440 | 9.630 | 9.440 | 9.620 | 61,553 | +0.18(+1.86%) |
Dec 13, 2022 | 9.400 | 9.470 | 9.390 | 9.444 | 14,820 | +0.11(+1.22%) |
Dec 12, 2022 | 9.340 | 9.350 | 9.301 | 9.330 | 83,672 | -0.05(-0.53%) |
Dec 09, 2022 | 9.430 | 9.430 | 9.360 | 9.380 | 25,349 | -0.01(-0.11%) |
Dec 08, 2022 | 9.410 | 9.450 | 9.380 | 9.390 | 27,786 | +0.07(+0.75%) |
Dec 07, 2022 | 9.330 | 9.340 | 9.240 | 9.320 | 39,313 | +0.02(+0.22%) |
Dec 06, 2022 | 9.410 | 9.410 | 9.290 | 9.300 | 14,986 | -0.05(-0.51%) |
Dec 05, 2022 | 9.400 | 9.449 | 9.347 | 9.347 | 52,372 | +0.06(+0.68%) |
Dec 02, 2022 | 9.380 | 9.380 | 9.280 | 9.284 | 76,032 | -0.14(-1.44%) |