Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.00 | 10.11 | 10.00 | 10.08 | 24,706 | +0.05(+0.48%) |
Feb 27, 2023 | 9.995 | 10.06 | 9.995 | 10.03 | 15,084 | +0.06(+0.57%) |
Feb 24, 2023 | 9.976 | 10.02 | 9.947 | 9.976 | 18,250 | -0.06(-0.57%) |
Feb 23, 2023 | 10.09 | 10.09 | 10.03 | 10.03 | 15,312 | +0.00(+0.00%) |
Feb 22, 2023 | 10.10 | 10.15 | 10.03 | 10.03 | 23,385 | -0.04(-0.37%) |
Feb 21, 2023 | 10.24 | 10.24 | 10.07 | 10.07 | 28,578 | -0.20(-1.94%) |
Feb 17, 2023 | 10.36 | 10.36 | 10.24 | 10.27 | 18,872 | -0.07(-0.64%) |
Feb 16, 2023 | 10.52 | 10.52 | 10.33 | 10.34 | 14,895 | -0.17(-1.63%) |
Feb 15, 2023 | 10.56 | 10.56 | 10.50 | 10.51 | 18,628 | -0.06(-0.54%) |
Feb 14, 2023 | 10.58 | 10.58 | 10.48 | 10.56 | 23,995 | -0.05(-0.45%) |
Feb 13, 2023 | 10.63 | 10.67 | 10.58 | 10.61 | 10,228 | +0.04(+0.36%) |
Feb 10, 2023 | 10.64 | 10.64 | 10.56 | 10.57 | 22,244 | -0.06(-0.54%) |
Feb 09, 2023 | 10.69 | 10.73 | 10.59 | 10.63 | 42,798 | -0.04(-0.36%) |
Feb 08, 2023 | 10.60 | 10.67 | 10.57 | 10.67 | 37,637 | +0.10(+0.90%) |
Feb 07, 2023 | 10.57 | 10.70 | 10.51 | 10.57 | 43,582 | +0.03(+0.27%) |
Feb 06, 2023 | 10.64 | 10.64 | 10.51 | 10.54 | 24,859 | -0.07(-0.63%) |
Feb 03, 2023 | 10.76 | 10.76 | 10.61 | 10.61 | 46,522 | -0.15(-1.41%) |
Feb 02, 2023 | 10.73 | 10.82 | 10.69 | 10.76 | 69,017 | +0.03(+0.27%) |
Feb 01, 2023 | 10.56 | 10.73 | 10.53 | 10.73 | 52,607 | +0.19(+1.80%) |
Jan 31, 2023 | 10.52 | 10.60 | 10.51 | 10.54 | 39,910 | +0.03(+0.27%) |
Jan 30, 2023 | 10.49 | 10.53 | 10.47 | 10.52 | 27,009 | +0.03(+0.32%) |
Jan 27, 2023 | 10.48 | 10.53 | 10.48 | 10.48 | 14,624 | -0.01(-0.13%) |
Jan 26, 2023 | 10.47 | 10.61 | 10.47 | 10.50 | 18,432 | +0.02(+0.18%) |
Jan 25, 2023 | 10.48 | 10.52 | 10.42 | 10.48 | 16,065 | -0.03(-0.27%) |
Jan 24, 2023 | 10.43 | 10.54 | 10.42 | 10.51 | 39,217 | +0.09(+0.82%) |
Jan 23, 2023 | 10.44 | 10.51 | 10.42 | 10.42 | 47,875 | -0.02(-0.18%) |
Jan 20, 2023 | 10.32 | 10.44 | 10.26 | 10.44 | 45,396 | +0.16(+1.58%) |
Jan 19, 2023 | 10.23 | 10.35 | 10.23 | 10.28 | 57,431 | +0.00(+0.00%) |
Jan 18, 2023 | 10.27 | 10.32 | 10.25 | 10.28 | 32,000 | +0.07(+0.65%) |
Jan 17, 2023 | 10.23 | 10.25 | 10.19 | 10.21 | 67,485 | -0.01(-0.09%) |
Jan 13, 2023 | 10.24 | 10.33 | 10.22 | 10.22 | 73,036 | -0.05(-0.46%) |
Jan 12, 2023 | 10.22 | 10.32 | 10.22 | 10.27 | 47,375 | +0.05(+0.46%) |
Jan 11, 2023 | 10.19 | 10.26 | 10.17 | 10.22 | 59,760 | +0.07(+0.65%) |
Jan 10, 2023 | 10.18 | 10.21 | 10.13 | 10.15 | 52,257 | -0.03(-0.28%) |
Jan 09, 2023 | 10.11 | 10.24 | 10.11 | 10.18 | 10,743 | +0.06(+0.56%) |
Jan 06, 2023 | 9.947 | 10.16 | 9.937 | 10.13 | 125,847 | +0.19(+1.90%) |
Jan 05, 2023 | 9.928 | 9.975 | 9.871 | 9.937 | 110,232 | -0.04(-0.38%) |
Jan 04, 2023 | 9.966 | 10.01 | 9.966 | 9.975 | 38,159 | +0.01(+0.09%) |
Jan 03, 2023 | 9.975 | 10.02 | 9.937 | 9.966 | 21,997 | +0.03(+0.29%) |
Dec 30, 2022 | 9.795 | 9.956 | 9.795 | 9.937 | 109,537 | +0.07(+0.67%) |
Dec 29, 2022 | 9.767 | 9.899 | 9.767 | 9.871 | 105,709 | +0.10(+1.07%) |
Dec 28, 2022 | 9.776 | 9.814 | 9.758 | 9.767 | 143,191 | +0.00(+0.00%) |
Dec 27, 2022 | 9.852 | 9.877 | 9.758 | 9.767 | 64,951 | -0.12(-1.24%) |
Dec 23, 2022 | 9.918 | 9.918 | 9.871 | 9.890 | 64,339 | -0.04(-0.38%) |
Dec 22, 2022 | 9.890 | 9.980 | 9.890 | 9.928 | 37,012 | -0.02(-0.18%) |
Dec 21, 2022 | 9.870 | 10.00 | 9.870 | 9.946 | 65,954 | -0.01(-0.09%) |
Dec 20, 2022 | 9.993 | 9.993 | 9.946 | 9.955 | 33,362 | -0.05(-0.47%) |
Dec 19, 2022 | 9.974 | 10.03 | 9.974 | 10.00 | 36,207 | -0.04(-0.38%) |
Dec 16, 2022 | 10.06 | 10.06 | 9.984 | 10.04 | 35,212 | -0.02(-0.19%) |
Dec 15, 2022 | 10.03 | 10.14 | 10.03 | 10.06 | 37,471 | -0.04(-0.37%) |
Dec 14, 2022 | 10.08 | 10.16 | 9.984 | 10.10 | 260,483 | -0.03(-0.28%) |
Dec 13, 2022 | 10.12 | 10.21 | 10.08 | 10.12 | 222,811 | +0.07(+0.66%) |
Dec 12, 2022 | 10.07 | 10.13 | 10.00 | 10.06 | 59,496 | -0.01(-0.09%) |
Dec 09, 2022 | 10.15 | 10.15 | 10.05 | 10.07 | 45,973 | -0.08(-0.84%) |
Dec 08, 2022 | 10.36 | 10.37 | 10.15 | 10.15 | 67,796 | -0.28(-2.71%) |
Dec 07, 2022 | 10.19 | 10.45 | 10.19 | 10.44 | 87,134 | +0.21(+2.03%) |
Dec 06, 2022 | 10.26 | 10.30 | 10.22 | 10.23 | 38,284 | -0.02(-0.18%) |
Dec 05, 2022 | 10.41 | 10.41 | 10.25 | 10.25 | 48,947 | -0.25(-2.42%) |
Dec 02, 2022 | 10.41 | 10.50 | 10.28 | 10.50 | 49,897 | +0.09(+0.91%) |