Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.559 | 9.729 | 9.399 | 9.669 | 1,102,159 | +0.17(+1.79%) |
Feb 27, 2023 | 9.439 | 9.579 | 9.389 | 9.499 | 984,779 | +0.18(+1.93%) |
Feb 24, 2023 | 9.499 | 9.529 | 9.279 | 9.319 | 1,550,445 | -0.32(-3.32%) |
Feb 23, 2023 | 9.719 | 9.789 | 9.549 | 9.639 | 872,701 | -0.08(-0.82%) |
Feb 22, 2023 | 9.849 | 9.849 | 9.659 | 9.719 | 919,196 | -0.13(-1.32%) |
Feb 21, 2023 | 10.05 | 10.10 | 9.789 | 9.849 | 1,761,588 | -0.21(-2.09%) |
Feb 17, 2023 | 9.999 | 10.10 | 9.829 | 10.06 | 1,877,296 | -0.04(-0.40%) |
Feb 16, 2023 | 10.10 | 10.20 | 9.854 | 10.10 | 1,431,624 | +0.06(+0.60%) |
Feb 15, 2023 | 10.08 | 10.08 | 9.914 | 10.04 | 1,493,342 | -0.25(-2.43%) |
Feb 14, 2023 | 10.22 | 10.35 | 10.06 | 10.29 | 1,236,929 | +0.10(+0.98%) |
Feb 13, 2023 | 10.22 | 10.30 | 10.12 | 10.19 | 1,083,024 | -0.05(-0.49%) |
Feb 10, 2023 | 10.39 | 10.39 | 10.15 | 10.24 | 2,774,560 | -0.06(-0.58%) |
Feb 09, 2023 | 10.62 | 10.70 | 10.26 | 10.30 | 2,238,310 | -0.23(-2.18%) |
Feb 08, 2023 | 10.71 | 10.80 | 10.52 | 10.53 | 1,537,834 | -0.09(-0.85%) |
Feb 07, 2023 | 10.52 | 10.79 | 10.48 | 10.62 | 1,216,596 | +0.10(+0.95%) |
Feb 06, 2023 | 10.63 | 10.69 | 10.49 | 10.52 | 1,416,464 | -0.20(-1.87%) |
Feb 03, 2023 | 10.95 | 11.05 | 10.68 | 10.72 | 2,449,796 | -0.46(-4.11%) |
Feb 02, 2023 | 11.65 | 11.68 | 11.08 | 11.18 | 2,355,230 | -0.27(-2.36%) |
Feb 01, 2023 | 11.15 | 11.53 | 10.98 | 11.45 | 1,441,060 | +0.26(+2.32%) |
Jan 31, 2023 | 11.01 | 11.24 | 10.96 | 11.19 | 1,132,180 | +0.07(+0.63%) |
Jan 30, 2023 | 11.18 | 11.34 | 11.12 | 11.12 | 890,292 | -0.18(-1.59%) |
Jan 27, 2023 | 11.45 | 11.47 | 11.25 | 11.30 | 2,141,984 | -0.24(-2.08%) |
Jan 26, 2023 | 11.85 | 11.85 | 11.43 | 11.54 | 1,296,857 | -0.26(-2.20%) |
Jan 25, 2023 | 11.34 | 11.80 | 11.31 | 11.80 | 1,340,640 | +0.28(+2.43%) |
Jan 24, 2023 | 11.40 | 11.56 | 11.18 | 11.52 | 1,130,552 | +0.10(+0.88%) |
Jan 23, 2023 | 11.23 | 11.45 | 11.18 | 11.42 | 1,640,348 | -0.05(-0.44%) |
Jan 20, 2023 | 11.31 | 11.48 | 11.15 | 11.47 | 929,004 | +0.13(+1.15%) |
Jan 19, 2023 | 11.30 | 11.41 | 11.11 | 11.34 | 1,572,539 | +0.14(+1.25%) |
Jan 18, 2023 | 11.59 | 11.69 | 11.19 | 11.20 | 1,483,901 | -0.17(-1.50%) |
Jan 17, 2023 | 11.59 | 11.61 | 11.25 | 11.37 | 1,246,083 | -0.34(-2.90%) |
Jan 13, 2023 | 11.52 | 11.79 | 11.52 | 11.71 | 1,952,124 | +0.12(+1.04%) |
Jan 12, 2023 | 11.64 | 11.74 | 11.37 | 11.59 | 1,238,926 | +0.16(+1.40%) |
Jan 11, 2023 | 11.58 | 11.63 | 11.41 | 11.43 | 980,304 | -0.08(-0.70%) |
Jan 10, 2023 | 11.27 | 11.52 | 11.21 | 11.51 | 1,152,529 | +0.21(+1.86%) |
Jan 09, 2023 | 11.48 | 11.56 | 11.27 | 11.30 | 1,444,131 | -0.06(-0.53%) |
Jan 06, 2023 | 11.17 | 11.40 | 10.97 | 11.36 | 1,433,874 | +0.37(+3.37%) |
Jan 05, 2023 | 10.97 | 11.00 | 10.75 | 10.99 | 1,561,939 | -0.22(-1.96%) |
Jan 04, 2023 | 10.91 | 11.24 | 10.88 | 11.21 | 2,440,623 | +0.51(+4.77%) |
Jan 03, 2023 | 10.79 | 11.07 | 10.62 | 10.70 | 1,660,496 | +0.15(+1.42%) |
Dec 30, 2022 | 10.66 | 10.68 | 10.43 | 10.55 | 1,145,942 | -0.09(-0.85%) |
Dec 29, 2022 | 10.74 | 10.88 | 10.63 | 10.64 | 802,105 | -0.01(-0.09%) |
Dec 28, 2022 | 10.93 | 10.98 | 10.58 | 10.65 | 1,515,121 | -0.39(-3.57%) |
Dec 27, 2022 | 10.78 | 11.14 | 10.76 | 11.04 | 1,678,603 | +0.31(+2.89%) |
Dec 23, 2022 | 10.58 | 10.76 | 10.34 | 10.73 | 1,153,441 | +0.13(+1.23%) |
Dec 22, 2022 | 10.50 | 10.61 | 10.21 | 10.60 | 1,717,991 | -0.02(-0.19%) |
Dec 21, 2022 | 10.67 | 10.74 | 10.58 | 10.62 | 1,638,773 | +0.09(+0.85%) |
Dec 20, 2022 | 10.27 | 10.66 | 10.21 | 10.53 | 3,286,999 | +0.49(+4.88%) |
Dec 19, 2022 | 10.51 | 10.54 | 10.00 | 10.04 | 1,736,554 | -0.55(-5.19%) |
Dec 16, 2022 | 10.35 | 10.63 | 10.27 | 10.59 | 1,701,752 | +0.21(+2.02%) |
Dec 15, 2022 | 10.48 | 10.59 | 10.38 | 10.38 | 1,713,340 | -0.42(-3.89%) |
Dec 14, 2022 | 10.92 | 10.96 | 10.66 | 10.80 | 1,247,604 | -0.07(-0.64%) |
Dec 13, 2022 | 11.03 | 11.19 | 10.78 | 10.87 | 1,550,094 | +0.23(+2.16%) |
Dec 12, 2022 | 10.59 | 10.70 | 10.29 | 10.64 | 1,112,474 | -0.07(-0.65%) |
Dec 09, 2022 | 10.92 | 11.09 | 10.69 | 10.71 | 1,656,811 | -0.10(-0.92%) |
Dec 08, 2022 | 11.05 | 11.11 | 10.78 | 10.81 | 1,046,853 | -0.03(-0.28%) |
Dec 07, 2022 | 10.75 | 10.96 | 10.68 | 10.84 | 942,235 | +0.23(+2.17%) |
Dec 06, 2022 | 10.69 | 10.86 | 10.55 | 10.61 | 1,223,468 | -0.04(-0.38%) |
Dec 05, 2022 | 11.04 | 11.07 | 10.65 | 10.65 | 1,858,449 | -0.55(-4.91%) |
Dec 02, 2022 | 10.81 | 11.25 | 10.79 | 11.20 | 1,588,746 | +0.07(+0.63%) |