Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.10 | 11.15 | 10.58 | 10.90 | 641,497 | -0.19(-1.71%) |
Feb 27, 2023 | 11.16 | 11.22 | 11.08 | 11.09 | 259,819 | +0.00(+0.00%) |
Feb 24, 2023 | 11.00 | 11.10 | 11.00 | 11.09 | 166,338 | +0.02(+0.16%) |
Feb 23, 2023 | 11.08 | 11.17 | 11.00 | 11.07 | 240,667 | +0.03(+0.31%) |
Feb 22, 2023 | 10.92 | 11.07 | 10.92 | 11.04 | 180,841 | +0.09(+0.87%) |
Feb 21, 2023 | 11.02 | 11.10 | 10.93 | 10.94 | 299,996 | -0.14(-1.24%) |
Feb 17, 2023 | 11.04 | 11.10 | 11.00 | 11.08 | 358,856 | +0.06(+0.55%) |
Feb 16, 2023 | 11.05 | 11.09 | 11.02 | 11.02 | 360,468 | +0.00(+0.00%) |
Feb 15, 2023 | 10.93 | 11.04 | 10.91 | 11.02 | 365,518 | +0.02(+0.16%) |
Feb 14, 2023 | 11.05 | 11.12 | 10.98 | 11.00 | 264,774 | -0.04(-0.39%) |
Feb 13, 2023 | 10.97 | 11.06 | 10.96 | 11.04 | 317,443 | +0.08(+0.71%) |
Feb 10, 2023 | 10.87 | 11.00 | 10.87 | 10.97 | 172,691 | +0.08(+0.71%) |
Feb 09, 2023 | 11.04 | 11.11 | 10.87 | 10.89 | 292,268 | -0.15(-1.33%) |
Feb 08, 2023 | 11.21 | 11.21 | 11.02 | 11.04 | 221,801 | -0.17(-1.54%) |
Feb 07, 2023 | 11.20 | 11.25 | 11.11 | 11.21 | 376,145 | +0.00(+0.00%) |
Feb 06, 2023 | 11.24 | 11.25 | 11.08 | 11.21 | 242,677 | -0.05(-0.46%) |
Feb 03, 2023 | 11.22 | 11.28 | 11.21 | 11.26 | 267,870 | -0.03(-0.23%) |
Feb 02, 2023 | 11.28 | 11.29 | 11.21 | 11.28 | 270,821 | +0.07(+0.61%) |
Feb 01, 2023 | 11.12 | 11.30 | 11.11 | 11.22 | 445,769 | +0.09(+0.85%) |
Jan 31, 2023 | 11.17 | 11.17 | 11.11 | 11.12 | 250,975 | +0.01(+0.08%) |
Jan 30, 2023 | 11.22 | 11.23 | 11.10 | 11.11 | 459,922 | -0.09(-0.84%) |
Jan 27, 2023 | 11.19 | 11.23 | 11.15 | 11.21 | 354,864 | +0.03(+0.31%) |
Jan 26, 2023 | 11.10 | 11.18 | 11.08 | 11.17 | 428,922 | +0.07(+0.62%) |
Jan 25, 2023 | 11.06 | 11.12 | 11.01 | 11.10 | 221,904 | +0.03(+0.31%) |
Jan 24, 2023 | 11.06 | 11.18 | 11.04 | 11.07 | 442,036 | -0.03(-0.23%) |
Jan 23, 2023 | 11.09 | 11.13 | 11.05 | 11.10 | 383,981 | +0.04(+0.39%) |
Jan 20, 2023 | 10.96 | 11.06 | 10.91 | 11.05 | 171,829 | +0.11(+1.02%) |
Jan 19, 2023 | 11.01 | 11.05 | 10.93 | 10.94 | 167,559 | -0.08(-0.70%) |
Jan 18, 2023 | 11.13 | 11.17 | 10.98 | 11.02 | 186,053 | -0.05(-0.47%) |
Jan 17, 2023 | 11.06 | 11.16 | 11.06 | 11.07 | 233,868 | +0.04(+0.39%) |
Jan 13, 2023 | 11.00 | 11.10 | 10.97 | 11.03 | 209,581 | -0.07(-0.62%) |
Jan 12, 2023 | 11.04 | 11.12 | 11.04 | 11.10 | 307,762 | +0.07(+0.62%) |
Jan 11, 2023 | 10.97 | 11.04 | 10.97 | 11.03 | 342,059 | +0.09(+0.87%) |
Jan 10, 2023 | 10.96 | 10.99 | 10.86 | 10.93 | 205,383 | +0.03(+0.32%) |
Jan 09, 2023 | 10.85 | 10.94 | 10.85 | 10.90 | 216,045 | +0.08(+0.72%) |
Jan 06, 2023 | 10.88 | 10.90 | 10.79 | 10.82 | 305,960 | +0.05(+0.48%) |
Jan 05, 2023 | 10.91 | 10.91 | 10.76 | 10.77 | 244,059 | -0.14(-1.26%) |
Jan 04, 2023 | 10.79 | 10.91 | 10.76 | 10.91 | 307,394 | +0.15(+1.36%) |
Jan 03, 2023 | 10.70 | 10.78 | 10.63 | 10.76 | 543,634 | +0.11(+1.05%) |
Dec 30, 2022 | 10.77 | 10.81 | 10.56 | 10.65 | 579,076 | -0.08(-0.72%) |
Dec 29, 2022 | 10.54 | 10.74 | 10.53 | 10.73 | 462,880 | +0.29(+2.80%) |
Dec 28, 2022 | 10.45 | 10.61 | 10.41 | 10.43 | 418,952 | -0.06(-0.57%) |
Dec 27, 2022 | 10.67 | 10.67 | 10.40 | 10.49 | 420,965 | -0.13(-1.22%) |
Dec 23, 2022 | 10.44 | 10.63 | 10.44 | 10.62 | 275,470 | +0.19(+1.81%) |
Dec 22, 2022 | 10.36 | 10.45 | 10.29 | 10.43 | 274,164 | -0.01(-0.08%) |
Dec 21, 2022 | 10.49 | 10.64 | 10.41 | 10.44 | 499,154 | +0.04(+0.41%) |
Dec 20, 2022 | 10.35 | 10.42 | 10.30 | 10.40 | 328,773 | +0.05(+0.50%) |
Dec 19, 2022 | 10.34 | 10.40 | 10.30 | 10.35 | 494,453 | +0.03(+0.25%) |
Dec 16, 2022 | 10.36 | 10.42 | 10.23 | 10.32 | 1,728,692 | -0.16(-1.56%) |
Dec 15, 2022 | 10.60 | 10.62 | 10.46 | 10.48 | 558,955 | -0.15(-1.38%) |
Dec 14, 2022 | 10.70 | 10.71 | 10.59 | 10.63 | 586,828 | -0.08(-0.71%) |
Dec 13, 2022 | 10.82 | 10.86 | 10.67 | 10.71 | 649,777 | +0.07(+0.63%) |
Dec 12, 2022 | 10.61 | 10.66 | 10.53 | 10.64 | 483,115 | +0.01(+0.12%) |
Dec 09, 2022 | 10.57 | 10.67 | 10.55 | 10.63 | 278,193 | +0.01(+0.08%) |
Dec 08, 2022 | 10.61 | 10.68 | 10.61 | 10.62 | 332,228 | -0.00(-0.04%) |
Dec 07, 2022 | 10.49 | 10.68 | 10.45 | 10.62 | 436,186 | +0.10(+0.96%) |
Dec 06, 2022 | 10.66 | 10.68 | 10.42 | 10.52 | 844,963 | -0.13(-1.26%) |
Dec 05, 2022 | 10.58 | 10.66 | 10.49 | 10.66 | 684,409 | +0.08(+0.79%) |
Dec 02, 2022 | 10.57 | 10.63 | 10.48 | 10.57 | 275,195 | -0.09(-0.87%) |