Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.52 | 10.56 | 9.393 | 9.644 | 1,362,096 | -1.08(-10.04%) |
Feb 27, 2023 | 10.79 | 10.90 | 10.71 | 10.72 | 273,903 | -0.04(-0.39%) |
Feb 24, 2023 | 10.78 | 10.83 | 10.68 | 10.76 | 158,676 | -0.02(-0.15%) |
Feb 23, 2023 | 10.54 | 10.79 | 10.54 | 10.78 | 290,917 | +0.21(+1.97%) |
Feb 22, 2023 | 10.54 | 10.62 | 10.54 | 10.57 | 114,433 | +0.02(+0.16%) |
Feb 21, 2023 | 10.69 | 10.69 | 10.55 | 10.55 | 239,119 | -0.15(-1.36%) |
Feb 17, 2023 | 10.50 | 10.70 | 10.50 | 10.70 | 372,025 | +0.16(+1.54%) |
Feb 16, 2023 | 10.51 | 10.62 | 10.51 | 10.54 | 221,405 | -0.06(-0.55%) |
Feb 15, 2023 | 10.55 | 10.63 | 10.46 | 10.59 | 229,491 | +0.00(+0.00%) |
Feb 14, 2023 | 10.68 | 10.69 | 10.55 | 10.59 | 224,837 | -0.06(-0.55%) |
Feb 13, 2023 | 10.61 | 10.72 | 10.59 | 10.65 | 186,530 | +0.06(+0.55%) |
Feb 10, 2023 | 10.59 | 10.66 | 10.49 | 10.59 | 279,617 | -0.01(-0.08%) |
Feb 09, 2023 | 10.72 | 10.82 | 10.60 | 10.60 | 276,903 | -0.12(-1.09%) |
Feb 08, 2023 | 10.82 | 10.86 | 10.72 | 10.72 | 308,894 | -0.14(-1.31%) |
Feb 07, 2023 | 10.89 | 10.99 | 10.80 | 10.86 | 297,762 | -0.05(-0.46%) |
Feb 06, 2023 | 10.98 | 11.01 | 10.89 | 10.91 | 134,626 | -0.13(-1.21%) |
Feb 03, 2023 | 11.10 | 11.11 | 10.95 | 11.05 | 250,857 | -0.08(-0.67%) |
Feb 02, 2023 | 11.13 | 11.20 | 11.03 | 11.12 | 252,489 | +0.03(+0.30%) |
Feb 01, 2023 | 11.04 | 11.14 | 10.99 | 11.09 | 156,284 | +0.05(+0.45%) |
Jan 31, 2023 | 11.08 | 11.08 | 10.96 | 11.04 | 193,904 | +0.03(+0.23%) |
Jan 30, 2023 | 11.10 | 11.24 | 10.99 | 11.01 | 178,655 | -0.08(-0.75%) |
Jan 27, 2023 | 11.05 | 11.24 | 11.05 | 11.10 | 353,839 | +0.03(+0.30%) |
Jan 26, 2023 | 11.00 | 11.09 | 11.00 | 11.06 | 115,530 | +0.08(+0.76%) |
Jan 25, 2023 | 11.05 | 11.05 | 10.96 | 10.98 | 81,810 | -0.09(-0.83%) |
Jan 24, 2023 | 11.14 | 11.15 | 11.03 | 11.07 | 140,178 | -0.04(-0.38%) |
Jan 23, 2023 | 11.10 | 11.22 | 11.04 | 11.11 | 107,599 | +0.08(+0.68%) |
Jan 20, 2023 | 10.97 | 11.07 | 10.93 | 11.04 | 153,351 | +0.13(+1.15%) |
Jan 19, 2023 | 11.05 | 11.05 | 10.88 | 10.91 | 188,537 | -0.11(-0.98%) |
Jan 18, 2023 | 11.18 | 11.22 | 10.99 | 11.02 | 119,601 | -0.13(-1.20%) |
Jan 17, 2023 | 11.13 | 11.24 | 11.12 | 11.15 | 168,019 | +0.09(+0.83%) |
Jan 13, 2023 | 11.05 | 11.11 | 10.99 | 11.06 | 116,492 | +0.00(+0.00%) |
Jan 12, 2023 | 11.01 | 11.10 | 10.97 | 11.06 | 204,528 | +0.08(+0.68%) |
Jan 11, 2023 | 10.97 | 11.03 | 10.89 | 10.99 | 238,131 | +0.08(+0.76%) |
Jan 10, 2023 | 10.89 | 10.97 | 10.86 | 10.90 | 118,393 | +0.04(+0.38%) |
Jan 09, 2023 | 10.87 | 11.02 | 10.85 | 10.86 | 149,228 | +0.06(+0.54%) |
Jan 06, 2023 | 10.95 | 10.99 | 10.80 | 10.80 | 239,091 | -0.08(-0.77%) |
Jan 05, 2023 | 10.99 | 11.07 | 10.85 | 10.89 | 171,307 | -0.12(-1.06%) |
Jan 04, 2023 | 10.92 | 11.08 | 10.92 | 11.00 | 194,001 | +0.13(+1.23%) |
Jan 03, 2023 | 10.95 | 11.07 | 10.84 | 10.87 | 597,997 | +0.08(+0.70%) |
Dec 30, 2022 | 11.10 | 11.28 | 10.78 | 10.79 | 464,553 | -0.14(-1.30%) |
Dec 29, 2022 | 10.78 | 10.95 | 10.76 | 10.94 | 352,963 | +0.18(+1.63%) |
Dec 28, 2022 | 10.77 | 10.87 | 10.73 | 10.76 | 304,875 | +0.02(+0.16%) |
Dec 27, 2022 | 10.74 | 10.83 | 10.67 | 10.74 | 349,320 | -0.06(-0.54%) |
Dec 23, 2022 | 10.55 | 10.84 | 10.54 | 10.80 | 349,574 | +0.22(+2.04%) |
Dec 22, 2022 | 10.56 | 10.62 | 10.39 | 10.59 | 318,190 | +0.03(+0.24%) |
Dec 21, 2022 | 10.51 | 10.66 | 10.46 | 10.56 | 399,747 | +0.18(+1.76%) |
Dec 20, 2022 | 10.35 | 10.44 | 10.27 | 10.38 | 357,031 | -0.01(-0.08%) |
Dec 19, 2022 | 10.47 | 10.59 | 10.33 | 10.39 | 280,308 | +0.00(+0.00%) |
Dec 16, 2022 | 10.61 | 10.61 | 10.17 | 10.39 | 1,496,169 | -0.25(-2.34%) |
Dec 15, 2022 | 10.42 | 10.65 | 10.40 | 10.64 | 332,738 | +0.12(+1.11%) |
Dec 14, 2022 | 10.54 | 10.60 | 10.46 | 10.52 | 490,945 | -0.04(-0.38%) |
Dec 13, 2022 | 10.54 | 10.60 | 10.44 | 10.56 | 289,600 | +0.21(+2.04%) |
Dec 12, 2022 | 10.29 | 10.37 | 10.21 | 10.35 | 301,201 | +0.03(+0.31%) |
Dec 09, 2022 | 10.26 | 10.37 | 10.25 | 10.32 | 231,086 | +0.06(+0.55%) |
Dec 08, 2022 | 10.27 | 10.32 | 10.21 | 10.26 | 186,982 | -0.02(-0.24%) |
Dec 07, 2022 | 10.28 | 10.37 | 10.22 | 10.29 | 231,779 | +0.05(+0.47%) |
Dec 06, 2022 | 10.37 | 10.40 | 10.16 | 10.24 | 189,765 | -0.13(-1.25%) |
Dec 05, 2022 | 10.54 | 10.54 | 10.35 | 10.37 | 190,684 | -0.17(-1.62%) |
Dec 02, 2022 | 10.73 | 10.73 | 10.53 | 10.54 | 229,805 | -0.18(-1.66%) |