Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.600 | 9.770 | 9.560 | 9.580 | 352,374 | -0.05(-0.52%) |
Feb 27, 2023 | 9.830 | 9.830 | 9.590 | 9.630 | 139,518 | -0.13(-1.33%) |
Feb 24, 2023 | 9.890 | 9.935 | 9.740 | 9.760 | 158,561 | -0.33(-3.27%) |
Feb 23, 2023 | 9.760 | 10.15 | 9.630 | 10.09 | 315,285 | +0.53(+5.54%) |
Feb 22, 2023 | 9.640 | 9.730 | 9.525 | 9.560 | 285,885 | -0.07(-0.73%) |
Feb 21, 2023 | 9.550 | 9.840 | 9.550 | 9.630 | 185,661 | -0.11(-1.13%) |
Feb 17, 2023 | 9.100 | 9.910 | 9.000 | 9.740 | 609,975 | -0.53(-5.16%) |
Feb 16, 2023 | 10.17 | 10.37 | 10.04 | 10.27 | 223,917 | +0.00(+0.00%) |
Feb 15, 2023 | 10.34 | 10.43 | 10.25 | 10.27 | 171,832 | -0.15(-1.44%) |
Feb 14, 2023 | 10.13 | 10.44 | 10.13 | 10.42 | 290,270 | +0.18(+1.76%) |
Feb 13, 2023 | 10.08 | 10.40 | 9.980 | 10.24 | 204,881 | +0.16(+1.59%) |
Feb 10, 2023 | 10.23 | 10.29 | 10.00 | 10.08 | 178,240 | -0.20(-1.95%) |
Feb 09, 2023 | 10.31 | 10.46 | 10.18 | 10.28 | 252,954 | +0.07(+0.69%) |
Feb 08, 2023 | 10.39 | 10.43 | 10.20 | 10.21 | 172,416 | -0.18(-1.73%) |
Feb 07, 2023 | 10.30 | 10.51 | 10.29 | 10.39 | 150,375 | +0.10(+0.97%) |
Feb 06, 2023 | 10.62 | 10.64 | 10.21 | 10.29 | 293,510 | -0.43(-4.01%) |
Feb 03, 2023 | 10.80 | 11.08 | 10.71 | 10.72 | 165,566 | -0.12(-1.11%) |
Feb 02, 2023 | 11.10 | 11.29 | 10.79 | 10.84 | 315,345 | -0.20(-1.81%) |
Feb 01, 2023 | 10.58 | 11.09 | 10.57 | 11.04 | 283,702 | +0.44(+4.15%) |
Jan 31, 2023 | 10.51 | 10.80 | 10.45 | 10.60 | 453,649 | +0.10(+0.95%) |
Jan 30, 2023 | 10.69 | 10.73 | 10.43 | 10.50 | 225,116 | -0.33(-3.05%) |
Jan 27, 2023 | 10.43 | 10.85 | 10.41 | 10.83 | 160,766 | +0.30(+2.85%) |
Jan 26, 2023 | 10.84 | 10.90 | 10.44 | 10.53 | 399,854 | -0.21(-1.96%) |
Jan 25, 2023 | 10.57 | 10.94 | 10.54 | 10.74 | 124,419 | +0.05(+0.47%) |
Jan 24, 2023 | 10.67 | 11.02 | 10.66 | 10.69 | 148,301 | -0.20(-1.84%) |
Jan 23, 2023 | 10.79 | 11.04 | 10.67 | 10.89 | 201,892 | +0.18(+1.68%) |
Jan 20, 2023 | 10.51 | 10.77 | 10.42 | 10.71 | 129,863 | +0.19(+1.81%) |
Jan 19, 2023 | 10.60 | 10.66 | 10.45 | 10.52 | 107,498 | -0.14(-1.31%) |
Jan 18, 2023 | 10.94 | 11.05 | 10.64 | 10.66 | 140,540 | -0.19(-1.75%) |
Jan 17, 2023 | 10.75 | 11.01 | 10.69 | 10.85 | 174,080 | +0.07(+0.65%) |
Jan 13, 2023 | 10.79 | 10.92 | 10.67 | 10.78 | 196,234 | -0.15(-1.37%) |
Jan 12, 2023 | 10.97 | 11.04 | 10.75 | 10.93 | 325,594 | +0.00(+0.00%) |
Jan 11, 2023 | 10.91 | 11.02 | 10.79 | 10.93 | 234,280 | +0.12(+1.11%) |
Jan 10, 2023 | 10.50 | 10.81 | 10.46 | 10.81 | 309,429 | +0.38(+3.64%) |
Jan 09, 2023 | 10.13 | 10.48 | 10.02 | 10.43 | 361,645 | +0.43(+4.30%) |
Jan 06, 2023 | 9.550 | 10.15 | 9.480 | 10.00 | 478,831 | +0.54(+5.71%) |
Jan 05, 2023 | 9.700 | 9.842 | 9.460 | 9.460 | 186,986 | -0.37(-3.76%) |
Jan 04, 2023 | 9.570 | 9.890 | 9.430 | 9.830 | 155,850 | +0.42(+4.46%) |
Jan 03, 2023 | 9.490 | 9.670 | 9.340 | 9.410 | 270,347 | +0.02(+0.21%) |
Dec 30, 2022 | 9.030 | 9.405 | 8.990 | 9.390 | 443,499 | +0.25(+2.74%) |
Dec 29, 2022 | 8.680 | 9.275 | 8.675 | 9.140 | 826,074 | +0.40(+4.58%) |
Dec 28, 2022 | 8.690 | 8.890 | 8.580 | 8.740 | 555,800 | -0.01(-0.11%) |
Dec 27, 2022 | 8.700 | 8.810 | 8.460 | 8.750 | 484,073 | +0.04(+0.46%) |
Dec 23, 2022 | 8.720 | 8.860 | 8.680 | 8.710 | 255,944 | -0.08(-0.91%) |
Dec 22, 2022 | 8.680 | 8.930 | 8.450 | 8.790 | 300,294 | -0.02(-0.23%) |
Dec 21, 2022 | 8.800 | 8.960 | 8.730 | 8.810 | 237,883 | +0.10(+1.15%) |
Dec 20, 2022 | 8.550 | 8.730 | 8.525 | 8.710 | 322,020 | +0.08(+0.93%) |
Dec 19, 2022 | 9.030 | 9.030 | 8.540 | 8.630 | 363,989 | -0.43(-4.75%) |
Dec 16, 2022 | 8.950 | 9.060 | 8.790 | 9.060 | 374,623 | +0.06(+0.67%) |
Dec 15, 2022 | 9.160 | 9.180 | 9.000 | 9.000 | 259,407 | -0.31(-3.33%) |
Dec 14, 2022 | 9.340 | 9.460 | 9.180 | 9.310 | 279,832 | -0.21(-2.21%) |
Dec 13, 2022 | 9.490 | 9.660 | 9.390 | 9.520 | 279,530 | +0.29(+3.14%) |
Dec 12, 2022 | 9.420 | 9.420 | 9.060 | 9.230 | 426,641 | -0.27(-2.84%) |
Dec 09, 2022 | 9.490 | 9.620 | 9.350 | 9.500 | 220,188 | -0.01(-0.11%) |
Dec 08, 2022 | 9.300 | 9.570 | 9.225 | 9.510 | 151,811 | +0.23(+2.48%) |
Dec 07, 2022 | 9.290 | 9.360 | 9.160 | 9.280 | 149,487 | -0.06(-0.64%) |
Dec 06, 2022 | 9.690 | 9.760 | 9.300 | 9.340 | 194,986 | -0.30(-3.11%) |
Dec 05, 2022 | 9.770 | 9.800 | 9.510 | 9.640 | 152,280 | -0.10(-1.03%) |
Dec 02, 2022 | 9.620 | 9.760 | 9.580 | 9.740 | 92,303 | -0.06(-0.61%) |