Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.08 | 10.24 | 9.990 | 10.08 | 3,842,316 | +0.01(+0.10%) |
Feb 27, 2023 | 10.04 | 10.16 | 9.990 | 10.07 | 2,235,111 | +0.09(+0.89%) |
Feb 24, 2023 | 9.732 | 9.999 | 9.683 | 9.980 | 2,721,360 | +0.05(+0.50%) |
Feb 23, 2023 | 10.05 | 10.14 | 9.787 | 9.930 | 3,006,160 | -0.01(-0.10%) |
Feb 22, 2023 | 10.02 | 10.05 | 9.841 | 9.940 | 2,998,953 | -0.14(-1.38%) |
Feb 21, 2023 | 10.21 | 10.32 | 10.06 | 10.08 | 2,791,808 | -0.17(-1.64%) |
Feb 17, 2023 | 10.14 | 10.28 | 9.985 | 10.25 | 2,984,965 | -0.08(-0.77%) |
Feb 16, 2023 | 10.16 | 10.40 | 10.04 | 10.33 | 3,322,899 | +0.07(+0.68%) |
Feb 15, 2023 | 10.20 | 10.29 | 10.08 | 10.26 | 4,224,075 | -0.20(-1.89%) |
Feb 14, 2023 | 10.40 | 10.53 | 10.27 | 10.45 | 2,606,135 | +0.03(+0.28%) |
Feb 13, 2023 | 10.49 | 10.57 | 10.41 | 10.43 | 2,195,870 | -0.14(-1.31%) |
Feb 10, 2023 | 10.58 | 10.65 | 10.44 | 10.56 | 3,168,091 | +0.01(+0.09%) |
Feb 09, 2023 | 10.88 | 10.99 | 10.48 | 10.55 | 3,861,890 | -0.20(-1.84%) |
Feb 08, 2023 | 10.66 | 10.88 | 10.55 | 10.75 | 3,092,875 | +0.13(+1.21%) |
Feb 07, 2023 | 10.51 | 10.71 | 10.40 | 10.62 | 3,930,018 | +0.13(+1.23%) |
Feb 06, 2023 | 10.49 | 10.53 | 10.42 | 10.49 | 2,727,332 | -0.05(-0.47%) |
Feb 03, 2023 | 10.44 | 10.65 | 10.40 | 10.54 | 3,920,792 | -0.18(-1.66%) |
Feb 02, 2023 | 11.08 | 11.17 | 10.63 | 10.72 | 4,379,431 | -0.40(-3.56%) |
Feb 01, 2023 | 10.88 | 11.21 | 10.80 | 11.12 | 3,811,626 | +0.19(+1.72%) |
Jan 31, 2023 | 10.82 | 11.01 | 10.73 | 10.93 | 2,650,006 | +0.02(+0.18%) |
Jan 30, 2023 | 11.12 | 11.13 | 10.89 | 10.91 | 3,961,121 | -0.29(-2.56%) |
Jan 27, 2023 | 11.24 | 11.33 | 11.20 | 11.20 | 3,353,010 | -0.14(-1.22%) |
Jan 26, 2023 | 11.44 | 11.46 | 11.21 | 11.34 | 3,390,597 | -0.14(-1.21%) |
Jan 25, 2023 | 11.21 | 11.50 | 11.08 | 11.47 | 3,235,184 | +0.22(+1.93%) |
Jan 24, 2023 | 11.07 | 11.33 | 10.95 | 11.26 | 2,735,580 | +0.19(+1.70%) |
Jan 23, 2023 | 10.91 | 11.07 | 10.84 | 11.07 | 2,004,166 | +0.00(+0.00%) |
Jan 20, 2023 | 10.83 | 11.08 | 10.74 | 11.07 | 3,104,127 | +0.19(+1.73%) |
Jan 19, 2023 | 10.59 | 11.01 | 10.57 | 10.88 | 3,310,642 | +0.24(+2.23%) |
Jan 18, 2023 | 10.78 | 10.94 | 10.64 | 10.64 | 4,737,689 | -0.01(-0.09%) |
Jan 17, 2023 | 10.90 | 11.08 | 10.52 | 10.65 | 5,895,903 | -0.24(-2.18%) |
Jan 13, 2023 | 10.98 | 11.27 | 10.87 | 10.89 | 7,341,668 | +0.02(+0.18%) |
Jan 12, 2023 | 10.94 | 11.07 | 10.76 | 10.87 | 3,624,208 | +0.10(+0.92%) |
Jan 11, 2023 | 10.78 | 10.85 | 10.67 | 10.77 | 2,230,878 | -0.01(-0.09%) |
Jan 10, 2023 | 10.63 | 10.83 | 10.57 | 10.78 | 2,251,947 | +0.20(+1.87%) |
Jan 09, 2023 | 10.87 | 10.88 | 10.57 | 10.58 | 2,759,083 | -0.17(-1.57%) |
Jan 06, 2023 | 10.74 | 10.90 | 10.57 | 10.75 | 4,145,792 | +0.08(+0.74%) |
Jan 05, 2023 | 10.50 | 10.68 | 10.40 | 10.67 | 3,526,494 | -0.07(-0.65%) |
Jan 04, 2023 | 10.40 | 10.84 | 10.33 | 10.74 | 5,972,159 | +0.49(+4.73%) |
Jan 03, 2023 | 10.14 | 10.45 | 10.13 | 10.26 | 3,683,331 | +0.25(+2.47%) |
Dec 30, 2022 | 10.01 | 10.06 | 9.910 | 10.01 | 2,442,620 | +0.00(+0.00%) |
Dec 29, 2022 | 10.04 | 10.14 | 9.980 | 10.01 | 2,354,716 | +0.05(+0.50%) |
Dec 28, 2022 | 10.10 | 10.15 | 9.881 | 9.960 | 2,372,984 | -0.23(-2.23%) |
Dec 27, 2022 | 9.930 | 10.35 | 9.891 | 10.19 | 2,255,803 | +0.30(+3.00%) |
Dec 23, 2022 | 9.930 | 10.07 | 9.762 | 9.891 | 2,394,004 | -0.02(-0.20%) |
Dec 22, 2022 | 9.811 | 9.920 | 9.663 | 9.910 | 2,291,138 | +0.01(+0.10%) |
Dec 21, 2022 | 9.821 | 9.980 | 9.816 | 9.900 | 2,854,410 | +0.15(+1.52%) |
Dec 20, 2022 | 9.603 | 9.816 | 9.534 | 9.752 | 5,270,243 | +0.34(+3.58%) |
Dec 19, 2022 | 9.534 | 9.613 | 9.381 | 9.415 | 3,799,581 | -0.13(-1.35%) |
Dec 16, 2022 | 9.356 | 9.653 | 9.356 | 9.544 | 4,897,861 | +0.15(+1.58%) |
Dec 15, 2022 | 9.574 | 9.636 | 9.341 | 9.395 | 5,317,951 | -0.43(-4.33%) |
Dec 14, 2022 | 9.900 | 9.940 | 9.638 | 9.821 | 2,940,035 | -0.09(-0.90%) |
Dec 13, 2022 | 10.14 | 10.26 | 9.821 | 9.910 | 4,248,689 | +0.12(+1.21%) |
Dec 12, 2022 | 9.643 | 9.801 | 9.554 | 9.792 | 3,035,748 | +0.05(+0.51%) |
Dec 09, 2022 | 9.970 | 10.10 | 9.742 | 9.742 | 3,175,837 | -0.20(-1.99%) |
Dec 08, 2022 | 9.900 | 10.06 | 9.845 | 9.940 | 4,460,629 | +0.09(+0.90%) |
Dec 07, 2022 | 9.683 | 9.950 | 9.683 | 9.851 | 3,628,018 | +0.25(+2.58%) |
Dec 06, 2022 | 9.752 | 9.831 | 9.564 | 9.603 | 3,738,077 | -0.06(-0.61%) |
Dec 05, 2022 | 9.792 | 9.846 | 9.613 | 9.663 | 2,969,064 | -0.24(-2.45%) |
Dec 02, 2022 | 9.560 | 9.960 | 9.520 | 9.905 | 3,138,103 | +0.11(+1.11%) |