Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 3,015 | +0.00(+0.00%) |
Feb 27, 2023 | 10.34 | 10.35 | 10.28 | 10.29 | 90,972 | +0.00(+0.05%) |
Feb 24, 2023 | 10.31 | 11.47 | 10.28 | 10.29 | 741,771 | -0.00(-0.05%) |
Feb 23, 2023 | 10.28 | 10.30 | 10.28 | 10.29 | 5,143,332 | +0.04(+0.39%) |
Feb 22, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 133,013 | +0.01(+0.10%) |
Feb 21, 2023 | 10.26 | 10.26 | 10.24 | 10.24 | 232,064 | -0.03(-0.29%) |
Feb 17, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10,172 | +0.02(+0.20%) |
Feb 16, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 78,751 | +0.00(+0.00%) |
Feb 15, 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 60,213 | +0.00(+0.00%) |
Feb 13, 2023 | 10.25 | 79 | -0.02(-0.19%) | |||
Feb 10, 2023 | 10.27 | 10.28 | 10.26 | 10.27 | 2,337,433 | +0.00(+0.00%) |
Feb 09, 2023 | 10.29 | 10.29 | 10.27 | 10.27 | 103,963 | -0.02(-0.19%) |
Feb 08, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 140 | +0.01(+0.10%) |
Feb 07, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 50,860 | +0.00(+0.00%) |
Feb 06, 2023 | 10.28 | 10.29 | 10.28 | 10.28 | 66,845 | +0.00(+0.05%) |
Feb 03, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 111 | +0.01(+0.05%) |
Feb 02, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 14,662 | +0.00(+0.00%) |
Feb 01, 2023 | 10.28 | 10.28 | 10.26 | 10.27 | 360,843 | +0.01(+0.10%) |
Jan 31, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 3,925 | +0.00(+0.00%) |
Jan 30, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 8,671 | +0.00(+0.00%) |
Jan 27, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 508,750 | +0.01(+0.10%) |
Jan 26, 2023 | 10.28 | 10.28 | 10.25 | 10.25 | 4,534 | -0.01(-0.05%) |
Jan 25, 2023 | 10.26 | 10.26 | 10.24 | 10.26 | 10,616 | -0.00(-0.05%) |
Jan 24, 2023 | 10.24 | 10.26 | 10.24 | 10.26 | 53,585 | +0.03(+0.29%) |
Jan 23, 2023 | 10.26 | 10.26 | 10.23 | 10.23 | 1,545 | -0.02(-0.20%) |
Jan 20, 2023 | 10.26 | 10.26 | 10.23 | 10.25 | 1,081 | -0.01(-0.10%) |
Jan 19, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 300 | +0.04(+0.39%) |
Jan 18, 2023 | 10.23 | 10.25 | 10.22 | 10.22 | 16,587 | -0.00(-0.05%) |
Jan 17, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 6,735 | +0.00(+0.05%) |
Jan 13, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 9,765 | +0.00(+0.00%) |
Jan 12, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 431,810 | +0.00(+0.00%) |
Jan 11, 2023 | 10.21 | 10.23 | 10.20 | 10.22 | 182,389 | +0.02(+0.20%) |
Jan 10, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 3,222 | +0.00(+0.00%) |
Jan 09, 2023 | 10.16 | 10.20 | 10.16 | 10.20 | 2,661 | +0.00(+0.00%) |
Jan 05, 2023 | 10.20 | 0 | +0.03(+0.29%) | |||
Jan 04, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 452,221 | +0.01(+0.10%) |
Jan 03, 2023 | 10.15 | 10.17 | 10.15 | 10.16 | 329,321 | +0.00(+0.00%) |
Dec 30, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 665 | +0.00(+0.00%) |
Dec 29, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 2,238,000 | +0.00(+0.00%) |
Dec 28, 2022 | 10.29 | 10.70 | 10.16 | 10.16 | 25,521 | -0.01(-0.10%) |
Dec 27, 2022 | 10.24 | 10.24 | 10.17 | 10.17 | 840 | -0.02(-0.20%) |
Dec 23, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 800 | +0.01(+0.10%) |
Dec 19, 2022 | 10.18 | 1 | +0.00(+0.00%) | |||
Dec 16, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 5,300 | +0.00(+0.00%) |
Dec 15, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 31,266 | -0.01(-0.10%) |
Dec 14, 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 237,931 | +0.02(+0.20%) |
Dec 13, 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 55,653 | -0.03(-0.26%) |
Dec 09, 2022 | 10.20 | 80 | +0.01(+0.06%) | |||
Dec 08, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 109 | -0.01(-0.10%) |
Dec 07, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 1,468,423 | +0.01(+0.10%) |
Dec 06, 2022 | 10.23 | 10.31 | 10.18 | 10.19 | 136,156 | -0.04(-0.39%) |
Dec 05, 2022 | 10.23 | 10.24 | 10.23 | 10.23 | 60,863 | +0.04(+0.39%) |
Dec 02, 2022 | 10.19 | 10.20 | 10.18 | 10.19 | 76,251 | +0.00(+0.05%) |