Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.51 | 10.51 | 10.36 | 10.42 | 80,193 | +0.01(+0.08%) |
Feb 27, 2023 | 10.40 | 10.42 | 10.33 | 10.41 | 93,700 | +0.01(+0.08%) |
Feb 24, 2023 | 10.37 | 10.40 | 10.32 | 10.40 | 52,440 | +0.03(+0.33%) |
Feb 23, 2023 | 10.32 | 10.38 | 10.31 | 10.36 | 109,375 | +0.08(+0.76%) |
Feb 22, 2023 | 10.37 | 10.37 | 10.25 | 10.29 | 76,000 | -0.04(-0.42%) |
Feb 21, 2023 | 10.41 | 10.41 | 10.32 | 10.33 | 47,502 | -0.09(-0.88%) |
Feb 17, 2023 | 10.40 | 10.45 | 10.39 | 10.42 | 82,053 | -0.02(-0.16%) |
Feb 16, 2023 | 10.44 | 10.48 | 10.40 | 10.44 | 76,274 | +0.00(+0.00%) |
Feb 15, 2023 | 10.46 | 10.47 | 10.42 | 10.44 | 52,705 | +0.02(+0.17%) |
Feb 14, 2023 | 10.42 | 10.44 | 10.39 | 10.42 | 127,689 | +0.04(+0.41%) |
Feb 13, 2023 | 10.38 | 10.41 | 10.34 | 10.38 | 118,890 | +0.09(+0.83%) |
Feb 10, 2023 | 10.32 | 10.33 | 10.25 | 10.29 | 102,177 | -0.05(-0.50%) |
Feb 09, 2023 | 10.29 | 10.37 | 10.29 | 10.34 | 63,319 | +0.05(+0.50%) |
Feb 08, 2023 | 10.31 | 10.37 | 10.28 | 10.29 | 94,472 | +0.00(+0.00%) |
Feb 07, 2023 | 10.21 | 10.33 | 10.21 | 10.29 | 64,524 | +0.06(+0.59%) |
Feb 06, 2023 | 10.28 | 10.29 | 10.19 | 10.23 | 86,537 | -0.02(-0.17%) |
Feb 03, 2023 | 10.30 | 10.30 | 10.22 | 10.25 | 111,985 | -0.01(-0.08%) |
Feb 02, 2023 | 10.22 | 10.34 | 10.21 | 10.26 | 98,999 | +0.08(+0.76%) |
Feb 01, 2023 | 10.11 | 10.19 | 10.10 | 10.18 | 117,639 | +0.06(+0.59%) |
Jan 31, 2023 | 10.04 | 10.16 | 10.03 | 10.12 | 114,056 | +0.11(+1.12%) |
Jan 30, 2023 | 10.01 | 10.06 | 9.996 | 10.01 | 75,172 | +0.03(+0.26%) |
Jan 27, 2023 | 9.992 | 10.01 | 9.966 | 9.983 | 69,480 | +0.00(+0.00%) |
Jan 26, 2023 | 10.03 | 10.03 | 9.949 | 9.983 | 64,914 | +0.04(+0.43%) |
Jan 25, 2023 | 9.992 | 9.992 | 9.940 | 9.940 | 75,908 | -0.06(-0.60%) |
Jan 24, 2023 | 10.00 | 10.09 | 9.983 | 10.00 | 85,033 | -0.02(-0.17%) |
Jan 23, 2023 | 9.940 | 10.03 | 9.932 | 10.02 | 63,102 | +0.11(+1.13%) |
Jan 20, 2023 | 9.863 | 9.923 | 9.827 | 9.906 | 44,649 | +0.03(+0.35%) |
Jan 19, 2023 | 9.863 | 9.914 | 9.854 | 9.871 | 103,476 | -0.03(-0.26%) |
Jan 18, 2023 | 9.914 | 9.966 | 9.871 | 9.897 | 69,259 | +0.04(+0.44%) |
Jan 17, 2023 | 9.957 | 9.957 | 9.837 | 9.854 | 69,356 | -0.04(-0.43%) |
Jan 13, 2023 | 9.889 | 9.944 | 9.854 | 9.897 | 95,525 | -0.01(-0.09%) |
Jan 12, 2023 | 9.906 | 9.932 | 9.854 | 9.906 | 58,171 | +0.03(+0.26%) |
Jan 11, 2023 | 9.777 | 9.897 | 9.777 | 9.880 | 62,936 | +0.14(+1.41%) |
Jan 10, 2023 | 9.700 | 9.743 | 9.665 | 9.743 | 82,198 | +0.05(+0.53%) |
Jan 09, 2023 | 9.751 | 9.794 | 9.674 | 9.691 | 71,869 | -0.06(-0.62%) |
Jan 06, 2023 | 9.725 | 9.760 | 9.708 | 9.751 | 60,022 | +0.07(+0.71%) |
Jan 05, 2023 | 9.734 | 9.768 | 9.682 | 9.682 | 36,969 | -0.09(-0.88%) |
Jan 04, 2023 | 9.682 | 9.820 | 9.571 | 9.768 | 149,074 | +0.13(+1.34%) |
Jan 03, 2023 | 9.579 | 9.639 | 9.502 | 9.639 | 64,692 | +0.11(+1.17%) |
Dec 30, 2022 | 9.425 | 9.545 | 9.414 | 9.528 | 361,376 | +0.10(+1.09%) |
Dec 29, 2022 | 9.373 | 9.459 | 9.373 | 9.425 | 149,884 | +0.07(+0.73%) |
Dec 28, 2022 | 9.399 | 9.476 | 9.356 | 9.356 | 157,160 | -0.08(-0.84%) |
Dec 27, 2022 | 9.495 | 9.512 | 9.435 | 9.435 | 84,055 | -0.09(-0.90%) |
Dec 23, 2022 | 9.580 | 9.606 | 9.503 | 9.520 | 93,613 | -0.03(-0.36%) |
Dec 22, 2022 | 9.367 | 9.623 | 9.367 | 9.554 | 220,669 | +0.13(+1.43%) |
Dec 21, 2022 | 9.377 | 9.437 | 9.377 | 9.420 | 171,806 | +0.05(+0.54%) |
Dec 20, 2022 | 9.377 | 9.445 | 9.326 | 9.369 | 192,552 | -0.02(-0.18%) |
Dec 19, 2022 | 9.453 | 9.453 | 9.386 | 9.386 | 126,141 | -0.07(-0.72%) |
Dec 16, 2022 | 9.504 | 9.521 | 9.420 | 9.453 | 336,188 | -0.08(-0.80%) |
Dec 15, 2022 | 9.572 | 9.572 | 9.479 | 9.530 | 223,334 | -0.04(-0.44%) |
Dec 14, 2022 | 9.589 | 9.623 | 9.530 | 9.572 | 199,711 | +0.01(+0.09%) |
Dec 13, 2022 | 9.674 | 9.716 | 9.564 | 9.564 | 197,479 | -0.02(-0.18%) |
Dec 12, 2022 | 9.589 | 9.623 | 9.572 | 9.581 | 103,301 | -0.01(-0.09%) |
Dec 09, 2022 | 9.606 | 9.631 | 9.530 | 9.589 | 123,951 | -0.03(-0.26%) |
Dec 08, 2022 | 9.657 | 9.708 | 9.614 | 9.614 | 128,470 | -0.04(-0.44%) |
Dec 07, 2022 | 9.623 | 9.742 | 9.623 | 9.657 | 142,875 | +0.01(+0.09%) |
Dec 06, 2022 | 9.674 | 9.712 | 9.636 | 9.648 | 107,377 | -0.06(-0.61%) |
Dec 05, 2022 | 9.699 | 9.723 | 9.682 | 9.708 | 87,338 | -0.01(-0.09%) |
Dec 02, 2022 | 9.733 | 9.776 | 9.691 | 9.716 | 88,289 | -0.09(-0.95%) |