Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.86 | 10.86 | 10.84 | 10.85 | 1,506,504 | +0.00(+0.00%) |
Feb 27, 2023 | 10.84 | 10.88 | 10.84 | 10.85 | 1,157,132 | -0.01(-0.09%) |
Feb 24, 2023 | 10.84 | 10.86 | 10.81 | 10.86 | 675,066 | +0.02(+0.18%) |
Feb 23, 2023 | 10.82 | 10.85 | 10.82 | 10.84 | 748,469 | +0.02(+0.18%) |
Feb 22, 2023 | 10.83 | 10.84 | 10.81 | 10.82 | 619,763 | +0.00(+0.00%) |
Feb 21, 2023 | 10.85 | 10.87 | 10.81 | 10.82 | 3,086,466 | -0.03(-0.28%) |
Feb 17, 2023 | 10.85 | 10.87 | 10.85 | 10.85 | 322,131 | +0.00(+0.00%) |
Feb 16, 2023 | 10.85 | 10.87 | 10.85 | 10.85 | 764,465 | -0.01(-0.09%) |
Feb 15, 2023 | 10.86 | 10.87 | 10.85 | 10.86 | 325,071 | +0.01(+0.09%) |
Feb 14, 2023 | 10.86 | 10.87 | 10.85 | 10.85 | 560,651 | -0.01(-0.09%) |
Feb 13, 2023 | 10.85 | 10.87 | 10.84 | 10.86 | 508,107 | +0.01(+0.09%) |
Feb 10, 2023 | 10.85 | 10.85 | 10.84 | 10.85 | 1,821,949 | +0.00(+0.00%) |
Feb 09, 2023 | 10.82 | 10.85 | 10.81 | 10.85 | 1,364,884 | +0.03(+0.28%) |
Feb 08, 2023 | 10.80 | 10.83 | 10.80 | 10.82 | 1,834,927 | +0.02(+0.19%) |
Feb 07, 2023 | 10.83 | 10.84 | 10.80 | 10.80 | 983,066 | -0.05(-0.46%) |
Feb 06, 2023 | 10.81 | 10.85 | 10.80 | 10.85 | 1,381,188 | +0.04(+0.37%) |
Feb 03, 2023 | 10.78 | 10.81 | 10.78 | 10.81 | 1,172,003 | +0.00(+0.00%) |
Feb 02, 2023 | 10.78 | 10.81 | 10.78 | 10.81 | 423,205 | +0.03(+0.28%) |
Feb 01, 2023 | 10.75 | 10.79 | 10.75 | 10.78 | 1,087,985 | +0.01(+0.09%) |
Jan 31, 2023 | 10.80 | 10.80 | 10.76 | 10.77 | 1,063,200 | -0.01(-0.09%) |
Jan 30, 2023 | 10.83 | 10.83 | 10.76 | 10.78 | 1,925,115 | -0.09(-0.83%) |
Jan 27, 2023 | 10.88 | 10.88 | 10.85 | 10.87 | 1,761,588 | -0.02(-0.18%) |
Jan 26, 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 1,779,632 | +0.00(+0.00%) |
Jan 25, 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 856,663 | +0.01(+0.09%) |
Jan 24, 2023 | 10.88 | 10.89 | 10.87 | 10.88 | 1,039,304 | +0.01(+0.09%) |
Jan 23, 2023 | 10.88 | 10.89 | 10.87 | 10.87 | 885,806 | -0.02(-0.18%) |
Jan 20, 2023 | 10.92 | 10.92 | 10.87 | 10.89 | 2,545,234 | -0.03(-0.27%) |
Jan 19, 2023 | 10.92 | 10.92 | 10.91 | 10.92 | 358,986 | +0.01(+0.09%) |
Jan 18, 2023 | 10.92 | 10.93 | 10.91 | 10.91 | 544,784 | -0.01(-0.09%) |
Jan 17, 2023 | 10.90 | 10.92 | 10.89 | 10.92 | 656,679 | +0.03(+0.28%) |
Jan 13, 2023 | 10.90 | 10.90 | 10.88 | 10.89 | 969,572 | -0.01(-0.09%) |
Jan 12, 2023 | 10.90 | 10.91 | 10.90 | 10.90 | 490,643 | -0.01(-0.09%) |
Jan 11, 2023 | 10.91 | 10.91 | 10.90 | 10.91 | 879,519 | +0.00(+0.00%) |
Jan 10, 2023 | 10.90 | 10.92 | 10.90 | 10.91 | 868,459 | +0.01(+0.09%) |
Jan 09, 2023 | 10.92 | 10.92 | 10.90 | 10.90 | 962,433 | -0.01(-0.14%) |
Jan 06, 2023 | 10.91 | 10.93 | 10.88 | 10.91 | 1,448,152 | +0.01(+0.14%) |
Jan 05, 2023 | 10.91 | 10.92 | 10.90 | 10.90 | 625,535 | -0.01(-0.09%) |
Jan 04, 2023 | 10.92 | 10.92 | 10.90 | 10.91 | 804,355 | -0.01(-0.09%) |
Jan 03, 2023 | 10.89 | 10.92 | 10.88 | 10.92 | 1,098,193 | +0.03(+0.28%) |
Dec 30, 2022 | 10.92 | 10.92 | 10.88 | 10.89 | 846,141 | -0.01(-0.09%) |
Dec 29, 2022 | 10.89 | 10.90 | 10.88 | 10.90 | 489,236 | +0.01(+0.09%) |
Dec 28, 2022 | 10.91 | 10.91 | 10.87 | 10.89 | 1,166,591 | +0.00(+0.00%) |
Dec 27, 2022 | 10.90 | 10.90 | 10.88 | 10.89 | 611,703 | -0.01(-0.09%) |
Dec 23, 2022 | 10.91 | 10.91 | 10.88 | 10.90 | 546,449 | +0.01(+0.09%) |
Dec 22, 2022 | 10.90 | 10.91 | 10.88 | 10.89 | 1,359,829 | -0.01(-0.09%) |
Dec 21, 2022 | 10.91 | 10.91 | 10.90 | 10.90 | 486,060 | -0.01(-0.09%) |
Dec 20, 2022 | 10.93 | 10.93 | 10.90 | 10.91 | 542,744 | +0.01(+0.09%) |
Dec 19, 2022 | 10.90 | 10.93 | 10.90 | 10.90 | 751,244 | +0.00(+0.00%) |
Dec 16, 2022 | 10.90 | 10.91 | 10.90 | 10.90 | 997,088 | +0.00(+0.00%) |
Dec 15, 2022 | 10.93 | 10.93 | 10.90 | 10.90 | 753,671 | -0.01(-0.09%) |
Dec 14, 2022 | 10.92 | 10.93 | 10.91 | 10.91 | 1,059,783 | +0.01(+0.09%) |
Dec 13, 2022 | 10.94 | 10.95 | 10.90 | 10.90 | 1,962,499 | -0.02(-0.18%) |
Dec 12, 2022 | 10.93 | 10.95 | 10.91 | 10.92 | 6,531,100 | -0.01(-0.09%) |
Dec 09, 2022 | 10.93 | 10.94 | 10.92 | 10.93 | 2,763,008 | +0.00(+0.00%) |
Dec 08, 2022 | 10.95 | 10.95 | 10.91 | 10.93 | 2,391,064 | -0.01(-0.09%) |
Dec 07, 2022 | 10.93 | 10.94 | 10.93 | 10.94 | 890,768 | +0.00(+0.00%) |
Dec 06, 2022 | 10.93 | 10.96 | 10.93 | 10.94 | 1,925,155 | -0.01(-0.09%) |
Dec 05, 2022 | 10.92 | 10.96 | 10.92 | 10.95 | 1,866,874 | +0.01(+0.09%) |
Dec 02, 2022 | 10.92 | 10.95 | 10.91 | 10.94 | 3,242,317 | +0.02(+0.18%) |