Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.03 | 10.05 | 9.968 | 10.05 | 144,124 | +0.09(+0.87%) |
Feb 27, 2023 | 9.985 | 10.00 | 9.950 | 9.968 | 51,768 | -0.02(-0.17%) |
Feb 24, 2023 | 9.898 | 9.994 | 9.881 | 9.985 | 46,792 | +0.07(+0.70%) |
Feb 23, 2023 | 9.872 | 9.924 | 9.846 | 9.916 | 52,121 | +0.07(+0.70%) |
Feb 22, 2023 | 9.942 | 9.942 | 9.829 | 9.846 | 91,976 | -0.07(-0.70%) |
Feb 21, 2023 | 9.985 | 10.06 | 9.916 | 9.916 | 38,438 | -0.12(-1.21%) |
Feb 17, 2023 | 10.11 | 10.16 | 9.985 | 10.04 | 282,214 | -0.04(-0.43%) |
Feb 16, 2023 | 10.09 | 10.12 | 10.07 | 10.08 | 50,549 | -0.02(-0.17%) |
Feb 15, 2023 | 10.07 | 10.15 | 10.07 | 10.10 | 38,505 | +0.01(+0.09%) |
Feb 14, 2023 | 10.14 | 10.15 | 10.05 | 10.09 | 128,581 | -0.03(-0.27%) |
Feb 13, 2023 | 10.15 | 10.16 | 10.08 | 10.12 | 58,877 | +0.00(+0.04%) |
Feb 10, 2023 | 10.08 | 10.13 | 10.07 | 10.11 | 38,652 | +0.00(+0.04%) |
Feb 09, 2023 | 10.10 | 10.14 | 10.08 | 10.11 | 40,928 | +0.06(+0.60%) |
Feb 08, 2023 | 10.10 | 10.13 | 10.05 | 10.05 | 58,995 | -0.07(-0.68%) |
Feb 07, 2023 | 10.04 | 10.13 | 10.04 | 10.12 | 46,244 | +0.06(+0.60%) |
Feb 06, 2023 | 10.06 | 10.10 | 10.01 | 10.06 | 69,758 | +0.00(+0.00%) |
Feb 03, 2023 | 10.07 | 10.09 | 10.01 | 10.06 | 55,359 | +0.00(+0.00%) |
Feb 02, 2023 | 10.06 | 10.10 | 9.988 | 10.06 | 32,791 | +0.06(+0.60%) |
Feb 01, 2023 | 10.01 | 10.07 | 9.850 | 9.996 | 195,233 | -0.06(-0.60%) |
Jan 31, 2023 | 10.07 | 10.09 | 9.996 | 10.06 | 183,773 | +0.08(+0.78%) |
Jan 30, 2023 | 9.936 | 9.979 | 9.910 | 9.979 | 68,258 | +0.05(+0.52%) |
Jan 27, 2023 | 9.884 | 9.936 | 9.879 | 9.927 | 87,156 | +0.07(+0.70%) |
Jan 26, 2023 | 9.781 | 9.876 | 9.772 | 9.859 | 80,366 | +0.10(+1.06%) |
Jan 25, 2023 | 9.790 | 9.833 | 9.755 | 9.755 | 124,511 | -0.04(-0.44%) |
Jan 24, 2023 | 9.747 | 9.858 | 9.643 | 9.798 | 102,648 | +0.05(+0.53%) |
Jan 23, 2023 | 9.678 | 9.789 | 9.664 | 9.747 | 141,002 | +0.09(+0.89%) |
Jan 20, 2023 | 9.652 | 9.696 | 9.633 | 9.660 | 57,878 | +0.02(+0.18%) |
Jan 19, 2023 | 9.652 | 9.721 | 9.643 | 9.643 | 80,876 | -0.03(-0.27%) |
Jan 18, 2023 | 9.764 | 9.772 | 9.660 | 9.669 | 97,043 | -0.03(-0.36%) |
Jan 17, 2023 | 9.755 | 9.755 | 9.686 | 9.704 | 99,752 | -0.03(-0.27%) |
Jan 13, 2023 | 9.678 | 9.772 | 9.678 | 9.729 | 68,821 | -0.02(-0.18%) |
Jan 12, 2023 | 9.704 | 9.755 | 9.669 | 9.747 | 74,912 | +0.05(+0.52%) |
Jan 11, 2023 | 9.620 | 9.705 | 9.620 | 9.697 | 77,452 | +0.08(+0.80%) |
Jan 10, 2023 | 9.585 | 9.620 | 9.551 | 9.620 | 64,917 | +0.03(+0.36%) |
Jan 09, 2023 | 9.602 | 9.654 | 9.543 | 9.585 | 68,204 | +0.03(+0.27%) |
Jan 06, 2023 | 9.491 | 9.590 | 9.491 | 9.560 | 57,452 | +0.06(+0.63%) |
Jan 05, 2023 | 9.483 | 9.508 | 9.449 | 9.500 | 42,783 | +0.00(+0.00%) |
Jan 04, 2023 | 9.431 | 9.508 | 9.431 | 9.500 | 32,104 | +0.05(+0.54%) |
Jan 03, 2023 | 9.440 | 9.474 | 9.380 | 9.449 | 74,924 | +0.09(+1.01%) |
Dec 30, 2022 | 9.363 | 9.406 | 9.320 | 9.355 | 64,738 | +0.00(+0.00%) |
Dec 29, 2022 | 9.320 | 9.380 | 9.295 | 9.355 | 127,490 | +0.08(+0.83%) |
Dec 28, 2022 | 9.363 | 9.372 | 9.269 | 9.278 | 53,178 | -0.06(-0.64%) |
Dec 27, 2022 | 9.457 | 9.457 | 9.295 | 9.337 | 137,357 | -0.08(-0.82%) |
Dec 23, 2022 | 9.431 | 9.448 | 9.406 | 9.414 | 66,324 | +0.02(+0.18%) |
Dec 22, 2022 | 9.355 | 9.414 | 9.317 | 9.397 | 92,563 | +0.06(+0.64%) |
Dec 21, 2022 | 9.380 | 9.380 | 9.295 | 9.337 | 75,122 | +0.03(+0.28%) |
Dec 20, 2022 | 9.278 | 9.346 | 9.252 | 9.312 | 61,876 | +0.05(+0.55%) |
Dec 19, 2022 | 9.320 | 9.355 | 9.252 | 9.260 | 152,682 | -0.10(-1.10%) |
Dec 16, 2022 | 9.380 | 9.400 | 9.337 | 9.363 | 138,005 | -0.06(-0.64%) |
Dec 15, 2022 | 9.449 | 9.449 | 9.389 | 9.423 | 68,901 | -0.01(-0.09%) |
Dec 14, 2022 | 9.457 | 9.549 | 9.406 | 9.431 | 118,297 | -0.05(-0.56%) |
Dec 13, 2022 | 9.629 | 9.637 | 9.476 | 9.484 | 68,290 | -0.11(-1.15%) |
Dec 12, 2022 | 9.467 | 9.595 | 9.459 | 9.595 | 76,715 | +0.13(+1.35%) |
Dec 09, 2022 | 9.450 | 9.493 | 9.450 | 9.467 | 44,940 | -0.04(-0.45%) |
Dec 08, 2022 | 9.561 | 9.616 | 9.510 | 9.510 | 47,247 | -0.08(-0.80%) |
Dec 07, 2022 | 9.459 | 9.671 | 9.433 | 9.586 | 82,047 | +0.11(+1.16%) |
Dec 06, 2022 | 9.518 | 9.544 | 9.467 | 9.476 | 85,073 | -0.07(-0.71%) |
Dec 05, 2022 | 9.552 | 9.591 | 9.518 | 9.544 | 62,431 | -0.05(-0.49%) |
Dec 02, 2022 | 9.705 | 9.724 | 9.574 | 9.591 | 58,545 | -0.14(-1.44%) |