Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.92 | 11.14 | 10.76 | 10.85 | 53,221 | +0.04(+0.35%) |
Feb 27, 2023 | 11.21 | 11.21 | 10.63 | 10.82 | 10,309 | -0.11(-1.03%) |
Feb 24, 2023 | 10.91 | 11.72 | 10.83 | 10.93 | 17,652 | -0.05(-0.43%) |
Feb 23, 2023 | 10.96 | 11.01 | 10.78 | 10.98 | 15,860 | +0.05(+0.43%) |
Feb 22, 2023 | 11.28 | 11.42 | 10.78 | 10.93 | 138,883 | -0.19(-1.69%) |
Feb 21, 2023 | 11.30 | 11.79 | 10.84 | 11.12 | 48,244 | -0.16(-1.41%) |
Feb 17, 2023 | 11.03 | 11.44 | 10.98 | 11.28 | 18,496 | +0.34(+3.09%) |
Feb 16, 2023 | 10.73 | 11.25 | 10.56 | 10.94 | 64,532 | +0.31(+2.91%) |
Feb 15, 2023 | 10.62 | 10.70 | 10.19 | 10.63 | 17,371 | -0.01(-0.09%) |
Feb 14, 2023 | 10.10 | 10.75 | 9.969 | 10.64 | 89,274 | +0.53(+5.29%) |
Feb 13, 2023 | 10.08 | 10.29 | 9.880 | 10.11 | 38,223 | +0.13(+1.32%) |
Feb 10, 2023 | 9.816 | 10.22 | 9.816 | 9.974 | 31,794 | +0.26(+2.67%) |
Feb 09, 2023 | 9.937 | 10.18 | 9.715 | 9.715 | 27,254 | -0.21(-2.14%) |
Feb 08, 2023 | 10.05 | 10.13 | 9.844 | 9.928 | 34,294 | -0.28(-2.72%) |
Feb 07, 2023 | 10.63 | 10.63 | 10.18 | 10.21 | 25,681 | -0.42(-3.92%) |
Feb 06, 2023 | 11.08 | 11.19 | 10.59 | 10.62 | 23,967 | -0.52(-4.65%) |
Feb 03, 2023 | 11.28 | 11.28 | 11.02 | 11.14 | 16,621 | +0.06(+0.50%) |
Feb 02, 2023 | 11.20 | 11.33 | 10.83 | 11.08 | 15,449 | -0.16(-1.40%) |
Feb 01, 2023 | 11.06 | 11.25 | 10.79 | 11.24 | 20,958 | +0.20(+1.84%) |
Jan 31, 2023 | 10.88 | 11.07 | 10.80 | 11.04 | 23,770 | +0.19(+1.71%) |
Jan 30, 2023 | 10.56 | 11.01 | 10.55 | 10.85 | 12,199 | +0.18(+1.65%) |
Jan 27, 2023 | 10.72 | 11.10 | 10.68 | 10.68 | 11,972 | -0.14(-1.28%) |
Jan 26, 2023 | 10.96 | 10.97 | 10.65 | 10.82 | 10,333 | +0.00(+0.00%) |
Jan 25, 2023 | 10.87 | 11.02 | 10.70 | 10.82 | 16,986 | -0.01(-0.09%) |
Jan 24, 2023 | 10.75 | 11.18 | 10.75 | 10.82 | 21,958 | +0.06(+0.60%) |
Jan 23, 2023 | 11.07 | 11.07 | 10.60 | 10.76 | 15,901 | -0.20(-1.86%) |
Jan 20, 2023 | 10.64 | 10.96 | 10.56 | 10.96 | 21,626 | +0.39(+3.67%) |
Jan 19, 2023 | 10.87 | 10.96 | 10.47 | 10.58 | 21,234 | -0.30(-2.72%) |
Jan 18, 2023 | 11.29 | 11.29 | 10.86 | 10.87 | 17,902 | -0.43(-3.77%) |
Jan 17, 2023 | 11.32 | 11.58 | 11.10 | 11.30 | 21,630 | -0.07(-0.65%) |
Jan 13, 2023 | 10.87 | 11.53 | 10.87 | 11.37 | 38,392 | +0.27(+2.42%) |
Jan 12, 2023 | 10.69 | 11.34 | 10.69 | 11.10 | 32,595 | +0.46(+4.35%) |
Jan 11, 2023 | 10.31 | 10.94 | 10.30 | 10.64 | 37,290 | +0.33(+3.23%) |
Jan 10, 2023 | 9.900 | 10.36 | 9.816 | 10.31 | 23,401 | +0.49(+5.00%) |
Jan 09, 2023 | 9.761 | 9.946 | 9.665 | 9.816 | 17,625 | +0.17(+1.73%) |
Jan 06, 2023 | 9.733 | 9.733 | 9.613 | 9.650 | 15,522 | +0.02(+0.19%) |
Jan 05, 2023 | 9.932 | 10.02 | 9.613 | 9.631 | 16,101 | -0.45(-4.50%) |
Jan 04, 2023 | 9.668 | 10.13 | 9.668 | 10.08 | 35,813 | +0.50(+5.21%) |
Jan 03, 2023 | 9.354 | 9.622 | 9.350 | 9.585 | 16,089 | +0.28(+2.98%) |
Dec 30, 2022 | 9.067 | 9.400 | 8.993 | 9.308 | 69,312 | +0.04(+0.40%) |
Dec 29, 2022 | 9.039 | 9.335 | 8.873 | 9.271 | 55,615 | +0.33(+3.73%) |
Dec 28, 2022 | 9.113 | 9.234 | 8.855 | 8.938 | 34,401 | -0.16(-1.73%) |
Dec 27, 2022 | 8.697 | 9.206 | 8.614 | 9.095 | 55,728 | +0.41(+4.69%) |
Dec 23, 2022 | 8.364 | 8.780 | 8.225 | 8.688 | 83,588 | +0.33(+3.99%) |
Dec 22, 2022 | 8.207 | 8.419 | 8.197 | 8.355 | 107,827 | +0.06(+0.67%) |
Dec 21, 2022 | 8.382 | 8.382 | 8.197 | 8.299 | 93,907 | -0.06(-0.66%) |
Dec 20, 2022 | 8.327 | 8.382 | 8.133 | 8.355 | 77,132 | +0.03(+0.33%) |
Dec 19, 2022 | 8.660 | 8.697 | 8.244 | 8.327 | 51,942 | -0.31(-3.64%) |
Dec 16, 2022 | 8.790 | 8.864 | 8.604 | 8.641 | 71,723 | -0.17(-1.89%) |
Dec 15, 2022 | 8.845 | 9.419 | 8.623 | 8.808 | 55,618 | -0.18(-1.96%) |
Dec 14, 2022 | 8.725 | 9.086 | 8.651 | 8.984 | 63,981 | +0.20(+2.32%) |
Dec 13, 2022 | 8.753 | 8.864 | 8.392 | 8.780 | 213,205 | +0.25(+2.93%) |
Dec 12, 2022 | 8.836 | 8.882 | 8.459 | 8.530 | 42,027 | -0.42(-4.65%) |
Dec 09, 2022 | 8.790 | 9.012 | 8.790 | 8.947 | 22,988 | -0.05(-0.51%) |
Dec 08, 2022 | 9.104 | 9.271 | 8.984 | 8.993 | 44,988 | -0.14(-1.52%) |
Dec 07, 2022 | 9.372 | 9.372 | 9.104 | 9.132 | 41,505 | -0.28(-2.95%) |
Dec 06, 2022 | 9.141 | 9.483 | 9.104 | 9.409 | 105,932 | +0.18(+1.90%) |
Dec 05, 2022 | 9.252 | 9.419 | 9.058 | 9.234 | 183,687 | +0.03(+0.30%) |
Dec 02, 2022 | 9.141 | 9.468 | 9.002 | 9.206 | 151,305 | +0.01(+0.10%) |