Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.65 | 10.65 | 10.55 | 10.64 | 516,182 | +0.13(+1.24%) |
Feb 27, 2023 | 10.51 | 10.61 | 10.41 | 10.51 | 16,136 | +0.32(+3.14%) |
Feb 24, 2023 | 10.24 | 10.35 | 10.14 | 10.19 | 13,656 | -0.11(-1.02%) |
Feb 23, 2023 | 10.38 | 10.48 | 10.27 | 10.29 | 28,626 | -0.21(-1.95%) |
Feb 22, 2023 | 10.44 | 10.57 | 10.40 | 10.50 | 14,824 | -0.01(-0.05%) |
Feb 21, 2023 | 10.52 | 10.52 | 10.39 | 10.51 | 367,802 | -0.14(-1.36%) |
Feb 17, 2023 | 10.67 | 10.77 | 10.55 | 10.65 | 59,474 | -0.30(-2.74%) |
Feb 16, 2023 | 10.79 | 10.95 | 10.68 | 10.95 | 23,811 | +0.16(+1.48%) |
Feb 15, 2023 | 10.59 | 10.82 | 10.59 | 10.79 | 36,560 | -0.18(-1.64%) |
Feb 14, 2023 | 10.97 | 11.12 | 10.82 | 10.97 | 16,686 | -0.04(-0.36%) |
Feb 13, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 4,326 | -0.01(-0.09%) |
Feb 10, 2023 | 10.96 | 11.07 | 10.91 | 11.02 | 38,056 | -0.08(-0.72%) |
Feb 09, 2023 | 11.20 | 11.31 | 11.00 | 11.10 | 79,774 | +0.23(+2.16%) |
Feb 08, 2023 | 10.91 | 10.91 | 10.76 | 10.87 | 41,362 | +0.03(+0.28%) |
Feb 07, 2023 | 10.86 | 10.95 | 10.84 | 10.84 | 5,983 | -0.00(-0.05%) |
Feb 06, 2023 | 10.87 | 10.97 | 10.77 | 10.84 | 20,583 | +0.07(+0.65%) |
Feb 03, 2023 | 10.83 | 10.96 | 10.72 | 10.77 | 20,324 | -0.14(-1.28%) |
Feb 02, 2023 | 10.93 | 11.23 | 10.77 | 10.91 | 20,826 | -0.37(-3.28%) |
Feb 01, 2023 | 11.09 | 11.28 | 10.95 | 11.28 | 28,940 | +0.00(+0.00%) |
Jan 31, 2023 | 11.30 | 11.30 | 11.20 | 11.28 | 6,731 | -0.12(-1.10%) |
Jan 30, 2023 | 11.44 | 11.56 | 11.33 | 11.40 | 29,131 | +0.05(+0.44%) |
Jan 27, 2023 | 11.48 | 11.48 | 11.26 | 11.36 | 67,881 | -0.23(-2.03%) |
Jan 26, 2023 | 11.46 | 11.61 | 11.36 | 11.59 | 288,416 | +0.27(+2.39%) |
Jan 25, 2023 | 11.28 | 11.38 | 11.08 | 11.32 | 29,457 | -0.05(-0.44%) |
Jan 24, 2023 | 11.28 | 11.43 | 11.08 | 11.37 | 8,718 | +0.43(+3.93%) |
Jan 23, 2023 | 11.42 | 11.49 | 10.94 | 10.94 | 20,850 | -0.43(-3.78%) |
Jan 20, 2023 | 11.22 | 11.37 | 11.09 | 11.37 | 325,627 | +0.18(+1.61%) |
Jan 19, 2023 | 11.15 | 11.33 | 11.05 | 11.19 | 34,872 | +0.16(+1.45%) |
Jan 18, 2023 | 11.11 | 11.17 | 10.92 | 11.03 | 19,875 | +0.06(+0.55%) |
Jan 17, 2023 | 10.97 | 11.04 | 10.96 | 10.97 | 29,870 | -0.27(-2.40%) |
Jan 13, 2023 | 11.24 | 11.40 | 11.05 | 11.24 | 11,007 | -0.14(-1.23%) |
Jan 12, 2023 | 11.35 | 11.38 | 11.22 | 11.38 | 7,811 | +0.27(+2.43%) |
Jan 11, 2023 | 10.84 | 11.12 | 10.84 | 11.11 | 15,187 | +0.03(+0.27%) |
Jan 10, 2023 | 11.11 | 11.44 | 10.92 | 11.08 | 429,952 | -0.17(-1.51%) |
Jan 09, 2023 | 11.25 | 11.47 | 11.25 | 11.25 | 494,284 | +0.08(+0.72%) |
Jan 06, 2023 | 11.17 | 11.60 | 11.03 | 11.17 | 29,126 | -0.21(-1.85%) |
Jan 05, 2023 | 11.38 | 11.54 | 11.26 | 11.38 | 17,248 | -0.25(-2.15%) |
Jan 04, 2023 | 11.84 | 12.00 | 11.41 | 11.63 | 15,564 | +0.33(+2.87%) |
Jan 03, 2023 | 11.45 | 11.50 | 11.00 | 11.30 | 65,873 | +0.21(+1.85%) |
Dec 30, 2022 | 11.44 | 11.44 | 10.84 | 11.10 | 31,791 | +0.32(+2.97%) |
Dec 29, 2022 | 10.78 | 11.20 | 10.64 | 10.78 | 49,035 | -0.17(-1.55%) |
Dec 28, 2022 | 11.01 | 11.45 | 10.95 | 10.95 | 14,935 | +0.02(+0.18%) |
Dec 27, 2022 | 11.12 | 11.35 | 10.77 | 10.93 | 66,009 | -0.02(-0.18%) |
Dec 23, 2022 | 11.34 | 11.50 | 10.79 | 10.95 | 84,479 | +0.33(+3.11%) |
Dec 22, 2022 | 10.52 | 10.91 | 10.47 | 10.62 | 37,783 | -0.24(-2.21%) |
Dec 21, 2022 | 11.00 | 11.01 | 10.63 | 10.86 | 20,646 | +0.01(+0.14%) |
Dec 20, 2022 | 10.86 | 10.86 | 10.66 | 10.85 | 17,566 | +0.16(+1.50%) |
Dec 19, 2022 | 10.76 | 10.80 | 10.60 | 10.69 | 64,676 | -0.12(-1.16%) |
Dec 16, 2022 | 11.12 | 11.28 | 10.77 | 10.81 | 58,981 | -0.08(-0.78%) |
Dec 15, 2022 | 10.94 | 11.30 | 10.79 | 10.89 | 33,423 | +0.15(+1.44%) |
Dec 14, 2022 | 10.45 | 10.96 | 10.45 | 10.74 | 24,944 | -0.41(-3.68%) |
Dec 13, 2022 | 10.99 | 11.47 | 10.99 | 11.15 | 13,618 | +0.28(+2.53%) |
Dec 12, 2022 | 10.91 | 11.07 | 10.75 | 10.88 | 87,748 | -0.08(-0.73%) |
Dec 09, 2022 | 11.10 | 11.10 | 10.82 | 10.96 | 48,351 | +0.20(+1.81%) |
Dec 08, 2022 | 10.63 | 11.03 | 10.53 | 10.76 | 92,225 | +0.69(+6.85%) |
Dec 07, 2022 | 10.19 | 10.37 | 10.06 | 10.07 | 82,131 | -0.53(-5.00%) |
Dec 06, 2022 | 10.75 | 10.88 | 10.54 | 10.60 | 418,489 | +0.12(+1.15%) |
Dec 05, 2022 | 10.50 | 10.91 | 10.34 | 10.48 | 111,279 | +0.26(+2.54%) |
Dec 02, 2022 | 10.01 | 10.42 | 9.900 | 10.22 | 50,315 | -0.04(-0.39%) |