Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.47 | 10.48 | 10.39 | 10.39 | 87,025 | -0.03(-0.33%) |
Feb 27, 2023 | 10.34 | 10.44 | 10.29 | 10.42 | 64,200 | +0.07(+0.67%) |
Feb 24, 2023 | 10.29 | 10.38 | 10.27 | 10.35 | 55,243 | +0.03(+0.34%) |
Feb 23, 2023 | 10.21 | 10.36 | 10.21 | 10.32 | 100,580 | +0.14(+1.37%) |
Feb 22, 2023 | 10.23 | 10.28 | 10.18 | 10.18 | 100,853 | -0.10(-1.02%) |
Feb 21, 2023 | 10.44 | 10.44 | 10.27 | 10.28 | 81,385 | -0.17(-1.59%) |
Feb 17, 2023 | 10.44 | 10.47 | 10.40 | 10.45 | 92,467 | -0.01(-0.08%) |
Feb 16, 2023 | 10.41 | 10.55 | 10.40 | 10.46 | 122,790 | +0.03(+0.25%) |
Feb 15, 2023 | 10.36 | 10.44 | 10.35 | 10.43 | 95,369 | +0.08(+0.75%) |
Feb 14, 2023 | 10.37 | 10.40 | 10.29 | 10.35 | 87,599 | -0.01(-0.08%) |
Feb 13, 2023 | 10.31 | 10.39 | 10.31 | 10.36 | 89,632 | +0.11(+1.09%) |
Feb 10, 2023 | 10.23 | 10.29 | 10.20 | 10.25 | 68,486 | -0.04(-0.42%) |
Feb 09, 2023 | 10.29 | 10.33 | 10.28 | 10.29 | 63,710 | +0.02(+0.17%) |
Feb 08, 2023 | 10.27 | 10.35 | 10.26 | 10.28 | 62,601 | +0.00(+0.00%) |
Feb 07, 2023 | 10.16 | 10.29 | 10.16 | 10.28 | 31,332 | +0.12(+1.19%) |
Feb 06, 2023 | 10.28 | 10.33 | 10.13 | 10.16 | 121,302 | -0.09(-0.93%) |
Feb 03, 2023 | 10.29 | 10.34 | 10.25 | 10.25 | 63,407 | -0.04(-0.42%) |
Feb 02, 2023 | 10.22 | 10.35 | 10.19 | 10.29 | 72,967 | +0.12(+1.19%) |
Feb 01, 2023 | 10.16 | 10.22 | 10.11 | 10.17 | 157,616 | +0.01(+0.08%) |
Jan 31, 2023 | 10.16 | 10.25 | 10.09 | 10.16 | 143,205 | +0.07(+0.68%) |
Jan 30, 2023 | 10.10 | 10.19 | 10.10 | 10.10 | 51,494 | +0.00(+0.00%) |
Jan 27, 2023 | 10.09 | 10.14 | 10.03 | 10.10 | 91,947 | +0.03(+0.26%) |
Jan 26, 2023 | 10.01 | 10.10 | 10.01 | 10.07 | 95,237 | +0.09(+0.95%) |
Jan 25, 2023 | 10.03 | 10.07 | 9.974 | 9.974 | 48,688 | -0.04(-0.43%) |
Jan 24, 2023 | 10.01 | 10.12 | 10.01 | 10.02 | 62,227 | -0.01(-0.09%) |
Jan 23, 2023 | 10.01 | 10.06 | 10.00 | 10.03 | 66,535 | +0.03(+0.35%) |
Jan 20, 2023 | 9.923 | 10.01 | 9.923 | 9.992 | 47,535 | +0.05(+0.52%) |
Jan 19, 2023 | 9.974 | 10.01 | 9.923 | 9.940 | 86,939 | -0.04(-0.43%) |
Jan 18, 2023 | 10.03 | 10.09 | 9.983 | 9.983 | 98,044 | +0.03(+0.26%) |
Jan 17, 2023 | 9.949 | 9.983 | 9.923 | 9.957 | 124,127 | +0.02(+0.17%) |
Jan 13, 2023 | 9.897 | 9.966 | 9.854 | 9.940 | 119,528 | -0.02(-0.17%) |
Jan 12, 2023 | 9.931 | 9.983 | 9.845 | 9.957 | 88,330 | +0.12(+1.23%) |
Jan 11, 2023 | 9.776 | 9.879 | 9.750 | 9.836 | 61,567 | +0.09(+0.88%) |
Jan 10, 2023 | 9.741 | 9.776 | 9.716 | 9.750 | 91,610 | +0.03(+0.27%) |
Jan 09, 2023 | 9.776 | 9.776 | 9.690 | 9.724 | 43,377 | +0.00(+0.00%) |
Jan 06, 2023 | 9.655 | 9.733 | 9.595 | 9.724 | 107,611 | +0.07(+0.71%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.587 | 9.655 | 56,136 | -0.04(-0.44%) |
Jan 04, 2023 | 9.552 | 9.698 | 9.509 | 9.698 | 102,789 | +0.16(+1.72%) |
Jan 03, 2023 | 9.483 | 9.569 | 9.424 | 9.534 | 94,059 | +0.09(+1.01%) |
Dec 30, 2022 | 9.362 | 9.474 | 9.353 | 9.439 | 275,990 | +0.10(+1.11%) |
Dec 29, 2022 | 9.345 | 9.422 | 9.301 | 9.336 | 193,154 | +0.01(+0.09%) |
Dec 28, 2022 | 9.431 | 9.448 | 9.319 | 9.327 | 150,806 | -0.09(-1.00%) |
Dec 27, 2022 | 9.498 | 9.516 | 9.413 | 9.421 | 179,757 | -0.11(-1.17%) |
Dec 23, 2022 | 9.516 | 9.575 | 9.506 | 9.533 | 77,484 | +0.03(+0.36%) |
Dec 22, 2022 | 9.421 | 9.524 | 9.404 | 9.498 | 196,459 | +0.12(+1.29%) |
Dec 21, 2022 | 9.412 | 9.412 | 9.335 | 9.378 | 183,839 | +0.04(+0.46%) |
Dec 20, 2022 | 9.327 | 9.411 | 9.310 | 9.335 | 176,366 | -0.02(-0.18%) |
Dec 19, 2022 | 9.454 | 9.454 | 9.344 | 9.352 | 144,066 | -0.09(-0.99%) |
Dec 16, 2022 | 9.395 | 9.488 | 9.395 | 9.446 | 222,651 | +0.00(+0.00%) |
Dec 15, 2022 | 9.454 | 9.480 | 9.403 | 9.446 | 116,587 | -0.05(-0.54%) |
Dec 14, 2022 | 9.480 | 9.548 | 9.463 | 9.497 | 154,338 | +0.03(+0.36%) |
Dec 13, 2022 | 9.548 | 9.616 | 9.463 | 9.463 | 256,514 | -0.02(-0.18%) |
Dec 12, 2022 | 9.505 | 9.548 | 9.437 | 9.480 | 242,684 | +0.05(+0.54%) |
Dec 09, 2022 | 9.412 | 9.463 | 9.412 | 9.429 | 164,381 | -0.02(-0.18%) |
Dec 08, 2022 | 9.539 | 9.573 | 9.437 | 9.446 | 148,752 | -0.09(-0.98%) |
Dec 07, 2022 | 9.497 | 9.641 | 9.488 | 9.539 | 179,734 | -0.01(-0.09%) |
Dec 06, 2022 | 9.641 | 9.691 | 9.531 | 9.548 | 151,726 | -0.13(-1.32%) |
Dec 05, 2022 | 9.667 | 9.752 | 9.633 | 9.675 | 51,792 | -0.04(-0.44%) |
Dec 02, 2022 | 9.692 | 9.777 | 9.692 | 9.718 | 84,239 | -0.08(-0.78%) |