Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 17,757 | +0.00(+0.00%) |
Feb 27, 2023 | 10.23 | 10.23 | 10.22 | 10.23 | 32,534 | +0.01(+0.10%) |
Feb 24, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 41,195 | -0.01(-0.10%) |
Feb 23, 2023 | 10.23 | 10.23 | 10.21 | 10.23 | 250,857 | +0.01(+0.10%) |
Feb 22, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 41,288 | -0.01(-0.10%) |
Feb 21, 2023 | 10.21 | 10.23 | 10.21 | 10.23 | 44,470 | +0.02(+0.20%) |
Feb 17, 2023 | 10.21 | 10.22 | 10.21 | 10.21 | 533,457 | -0.01(-0.10%) |
Feb 16, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 192,500 | +0.02(+0.20%) |
Feb 15, 2023 | 10.20 | 10.22 | 10.20 | 10.20 | 30,587 | -0.02(-0.20%) |
Feb 14, 2023 | 10.20 | 10.22 | 10.19 | 10.22 | 802,659 | +0.02(+0.20%) |
Feb 13, 2023 | 10.19 | 10.21 | 10.18 | 10.20 | 10,004 | -0.01(-0.10%) |
Feb 10, 2023 | 10.20 | 10.21 | 10.19 | 10.21 | 132,945 | +0.03(+0.29%) |
Feb 09, 2023 | 10.18 | 10.21 | 10.18 | 10.18 | 215,423 | -0.02(-0.20%) |
Feb 08, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 489,610 | +0.00(+0.00%) |
Feb 07, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 26,878 | +0.01(+0.10%) |
Feb 06, 2023 | 10.17 | 10.20 | 10.17 | 10.19 | 27,378 | +0.00(+0.00%) |
Feb 03, 2023 | 10.16 | 10.21 | 10.16 | 10.19 | 1,124,013 | +0.02(+0.20%) |
Feb 02, 2023 | 10.17 | 10.17 | 10.15 | 10.17 | 44,206 | +0.00(+0.00%) |
Feb 01, 2023 | 10.19 | 10.19 | 10.15 | 10.17 | 2,316,205 | +0.01(+0.10%) |
Jan 31, 2023 | 10.16 | 10.18 | 10.15 | 10.16 | 1,841,727 | +0.00(+0.00%) |
Jan 30, 2023 | 10.16 | 10.17 | 10.15 | 10.16 | 24,299 | +0.00(+0.00%) |
Jan 27, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 36,800 | -0.01(-0.10%) |
Jan 26, 2023 | 10.13 | 10.18 | 10.13 | 10.17 | 7,371,180 | +0.04(+0.39%) |
Jan 25, 2023 | 10.13 | 10.14 | 10.12 | 10.13 | 44,549 | +0.01(+0.10%) |
Jan 24, 2023 | 10.12 | 10.17 | 10.12 | 10.12 | 59,773 | +0.00(+0.00%) |
Jan 23, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 64,319 | -0.01(-0.10%) |
Jan 20, 2023 | 10.14 | 10.14 | 10.12 | 10.13 | 51,993 | +0.00(+0.00%) |
Jan 19, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 983,334 | +0.01(+0.10%) |
Jan 18, 2023 | 10.12 | 10.14 | 10.12 | 10.12 | 252,395 | +0.00(+0.00%) |
Jan 17, 2023 | 10.14 | 10.14 | 10.12 | 10.12 | 604,900 | -0.02(-0.20%) |
Jan 13, 2023 | 10.12 | 10.14 | 10.12 | 10.14 | 12,754 | +0.01(+0.10%) |
Jan 12, 2023 | 10.13 | 10.14 | 10.12 | 10.13 | 1,816,495 | +0.00(+0.00%) |
Jan 11, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 350,061 | +0.01(+0.10%) |
Jan 10, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 1,045,740 | -0.01(-0.10%) |
Jan 09, 2023 | 10.11 | 10.13 | 10.11 | 10.13 | 1,482,170 | +0.02(+0.20%) |
Jan 06, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 90,570 | +0.00(+0.00%) |
Jan 05, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 121,718 | +0.01(+0.10%) |
Jan 04, 2023 | 10.12 | 10.12 | 10.10 | 10.10 | 1,529,081 | -0.01(-0.10%) |
Jan 03, 2023 | 10.07 | 10.12 | 10.07 | 10.11 | 4,741,629 | +0.04(+0.40%) |
Dec 30, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 213,355 | -0.02(-0.20%) |
Dec 29, 2022 | 10.09 | 10.09 | 10.08 | 10.09 | 113,904 | +0.01(+0.10%) |
Dec 28, 2022 | 10.09 | 10.10 | 10.08 | 10.08 | 245,365 | -0.01(-0.10%) |
Dec 27, 2022 | 10.08 | 10.10 | 10.07 | 10.09 | 361,260 | +0.02(+0.20%) |
Dec 23, 2022 | 10.06 | 10.09 | 10.06 | 10.07 | 318,795 | -0.01(-0.10%) |
Dec 22, 2022 | 10.09 | 10.09 | 10.07 | 10.08 | 142,422 | -0.01(-0.05%) |
Dec 21, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 612,464 | +0.01(+0.05%) |
Dec 20, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 156,584 | -0.01(-0.10%) |
Dec 19, 2022 | 10.09 | 10.09 | 10.07 | 10.09 | 2,078,948 | +0.02(+0.20%) |
Dec 16, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 948,480 | +0.00(+0.00%) |
Dec 15, 2022 | 10.06 | 10.08 | 10.06 | 10.07 | 851,538 | +0.01(+0.10%) |
Dec 14, 2022 | 10.06 | 10.08 | 10.06 | 10.06 | 11,046,990 | +0.00(+0.00%) |
Dec 13, 2022 | 10.06 | 10.08 | 10.06 | 10.06 | 494,502 | +0.00(+0.00%) |
Dec 12, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 397,706 | -0.01(-0.10%) |
Dec 09, 2022 | 10.08 | 10.08 | 10.06 | 10.07 | 351,435 | +0.01(+0.10%) |
Dec 08, 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 396,914 | -0.01(-0.10%) |
Dec 07, 2022 | 10.07 | 10.08 | 10.05 | 10.07 | 932,011 | +0.00(+0.00%) |
Dec 06, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 7,982,720 | +0.04(+0.40%) |
Dec 05, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 9,732 | -0.01(-0.10%) |
Dec 02, 2022 | 10.02 | 10.05 | 10.02 | 10.04 | 765,548 | +0.01(+0.10%) |