Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.406 | 9.435 | 9.378 | 9.397 | 82,997 | +0.02(+0.20%) |
Feb 27, 2023 | 9.387 | 9.420 | 9.349 | 9.378 | 93,678 | +0.06(+0.61%) |
Feb 24, 2023 | 9.378 | 9.401 | 9.316 | 9.321 | 127,135 | -0.10(-1.10%) |
Feb 23, 2023 | 9.444 | 9.482 | 9.425 | 9.425 | 42,867 | -0.02(-0.20%) |
Feb 22, 2023 | 9.482 | 9.491 | 9.425 | 9.444 | 35,202 | +0.03(+0.30%) |
Feb 21, 2023 | 9.482 | 9.501 | 9.406 | 9.416 | 57,111 | -0.11(-1.19%) |
Feb 17, 2023 | 9.567 | 9.605 | 9.491 | 9.529 | 64,382 | -0.06(-0.59%) |
Feb 16, 2023 | 9.662 | 9.718 | 9.576 | 9.586 | 65,127 | -0.11(-1.17%) |
Feb 15, 2023 | 9.766 | 9.766 | 9.700 | 9.700 | 64,796 | -0.06(-0.58%) |
Feb 14, 2023 | 9.785 | 9.889 | 9.747 | 9.756 | 72,971 | -0.06(-0.62%) |
Feb 13, 2023 | 9.836 | 9.859 | 9.817 | 9.817 | 7,523 | -0.01(-0.14%) |
Feb 10, 2023 | 9.855 | 9.855 | 9.827 | 9.831 | 30,300 | +0.00(+0.05%) |
Feb 09, 2023 | 9.883 | 9.968 | 9.827 | 9.827 | 19,559 | -0.04(-0.38%) |
Feb 08, 2023 | 9.893 | 9.959 | 9.855 | 9.864 | 51,003 | -0.02(-0.19%) |
Feb 07, 2023 | 9.798 | 9.883 | 9.798 | 9.883 | 76,364 | +0.09(+0.96%) |
Feb 06, 2023 | 9.978 | 10.03 | 9.775 | 9.789 | 98,040 | -0.21(-2.08%) |
Feb 03, 2023 | 10.05 | 10.07 | 9.978 | 9.996 | 18,966 | -0.10(-1.03%) |
Feb 02, 2023 | 10.08 | 10.19 | 10.04 | 10.10 | 81,446 | +0.10(+1.04%) |
Feb 01, 2023 | 9.930 | 10.00 | 9.921 | 9.996 | 57,757 | +0.08(+0.76%) |
Jan 31, 2023 | 9.912 | 9.921 | 9.864 | 9.921 | 113,445 | +0.07(+0.67%) |
Jan 30, 2023 | 9.874 | 9.940 | 9.836 | 9.855 | 50,668 | -0.01(-0.10%) |
Jan 27, 2023 | 9.883 | 9.893 | 9.827 | 9.864 | 35,008 | -0.02(-0.19%) |
Jan 26, 2023 | 9.817 | 9.921 | 9.817 | 9.883 | 38,105 | +0.04(+0.38%) |
Jan 25, 2023 | 9.893 | 9.907 | 9.817 | 9.846 | 36,666 | -0.04(-0.38%) |
Jan 24, 2023 | 9.780 | 10.02 | 9.780 | 9.883 | 46,887 | +0.08(+0.87%) |
Jan 23, 2023 | 9.864 | 10.02 | 9.794 | 9.798 | 100,148 | -0.07(-0.67%) |
Jan 20, 2023 | 9.761 | 9.902 | 9.761 | 9.864 | 81,952 | +0.09(+0.97%) |
Jan 19, 2023 | 9.770 | 9.874 | 9.761 | 9.770 | 129,663 | +0.05(+0.48%) |
Jan 18, 2023 | 9.695 | 9.770 | 9.695 | 9.723 | 155,577 | +0.05(+0.49%) |
Jan 17, 2023 | 9.714 | 9.719 | 9.666 | 9.676 | 112,557 | -0.04(-0.39%) |
Jan 13, 2023 | 9.723 | 9.776 | 9.714 | 9.714 | 56,087 | -0.06(-0.58%) |
Jan 12, 2023 | 9.732 | 9.808 | 9.676 | 9.770 | 80,941 | +0.06(+0.64%) |
Jan 11, 2023 | 9.671 | 9.727 | 9.605 | 9.708 | 58,613 | +0.08(+0.78%) |
Jan 10, 2023 | 9.624 | 9.652 | 9.586 | 9.633 | 99,325 | +0.03(+0.29%) |
Jan 09, 2023 | 9.492 | 9.605 | 9.492 | 9.605 | 48,905 | +0.12(+1.29%) |
Jan 06, 2023 | 9.426 | 9.483 | 9.389 | 9.483 | 60,608 | +0.09(+1.00%) |
Jan 05, 2023 | 9.398 | 9.426 | 9.356 | 9.389 | 81,953 | -0.01(-0.10%) |
Jan 04, 2023 | 9.351 | 9.455 | 9.351 | 9.398 | 67,477 | +0.09(+0.96%) |
Jan 03, 2023 | 9.304 | 9.332 | 9.238 | 9.309 | 44,080 | +0.10(+1.07%) |
Dec 30, 2022 | 9.201 | 9.248 | 9.201 | 9.210 | 206,687 | -0.05(-0.51%) |
Dec 29, 2022 | 9.173 | 9.285 | 9.173 | 9.257 | 198,214 | +0.08(+0.92%) |
Dec 28, 2022 | 9.201 | 9.238 | 9.173 | 9.173 | 145,549 | -0.01(-0.11%) |
Dec 27, 2022 | 9.210 | 9.257 | 9.163 | 9.183 | 305,353 | -0.05(-0.50%) |
Dec 23, 2022 | 9.220 | 9.248 | 9.201 | 9.229 | 145,587 | +0.01(+0.10%) |
Dec 22, 2022 | 9.154 | 9.234 | 9.154 | 9.220 | 193,769 | +0.02(+0.20%) |
Dec 21, 2022 | 9.191 | 9.257 | 9.182 | 9.201 | 141,400 | +0.01(+0.10%) |
Dec 20, 2022 | 9.145 | 9.220 | 9.145 | 9.191 | 191,835 | -0.02(-0.20%) |
Dec 19, 2022 | 9.229 | 9.295 | 9.201 | 9.210 | 196,848 | -0.07(-0.71%) |
Dec 16, 2022 | 9.408 | 9.408 | 9.257 | 9.276 | 161,475 | -0.17(-1.79%) |
Dec 15, 2022 | 9.502 | 9.511 | 9.426 | 9.445 | 148,124 | -0.06(-0.64%) |
Dec 14, 2022 | 9.412 | 9.511 | 9.341 | 9.506 | 186,368 | +0.12(+1.30%) |
Dec 13, 2022 | 9.459 | 9.534 | 9.375 | 9.384 | 121,871 | +0.02(+0.20%) |
Dec 12, 2022 | 9.328 | 9.506 | 9.320 | 9.365 | 126,336 | +0.07(+0.70%) |
Dec 09, 2022 | 9.365 | 9.459 | 9.281 | 9.300 | 172,642 | -0.08(-0.90%) |
Dec 08, 2022 | 9.515 | 9.562 | 9.365 | 9.384 | 93,218 | -0.13(-1.38%) |
Dec 07, 2022 | 9.506 | 9.600 | 9.506 | 9.515 | 128,813 | -0.04(-0.39%) |
Dec 06, 2022 | 9.450 | 9.562 | 9.450 | 9.553 | 190,257 | +0.07(+0.79%) |
Dec 05, 2022 | 9.506 | 9.543 | 9.450 | 9.478 | 123,126 | -0.03(-0.34%) |
Dec 02, 2022 | 9.496 | 9.553 | 9.440 | 9.511 | 195,421 | +0.01(+0.15%) |