Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.02 | 10.28 | 10.01 | 10.13 | 846,914 | +0.08(+0.75%) |
Feb 27, 2023 | 10.07 | 10.24 | 9.977 | 10.05 | 545,052 | +0.09(+0.95%) |
Feb 24, 2023 | 9.863 | 10.02 | 9.816 | 9.958 | 465,843 | -0.05(-0.47%) |
Feb 23, 2023 | 9.911 | 10.07 | 9.816 | 10.01 | 596,416 | +0.15(+1.53%) |
Feb 22, 2023 | 9.844 | 10.02 | 9.797 | 9.854 | 802,493 | +0.05(+0.48%) |
Feb 21, 2023 | 9.797 | 10.11 | 9.631 | 9.807 | 646,579 | -0.40(-3.89%) |
Feb 17, 2023 | 10.25 | 10.30 | 10.08 | 10.20 | 599,650 | -0.04(-0.37%) |
Feb 16, 2023 | 10.20 | 10.43 | 9.863 | 10.24 | 495,539 | +0.23(+2.26%) |
Feb 15, 2023 | 9.835 | 10.02 | 9.826 | 10.01 | 362,524 | +0.11(+1.14%) |
Feb 14, 2023 | 9.911 | 10.09 | 9.863 | 9.901 | 368,292 | -0.09(-0.85%) |
Feb 13, 2023 | 9.778 | 10.01 | 9.778 | 9.986 | 365,104 | +0.14(+1.44%) |
Feb 10, 2023 | 9.637 | 9.901 | 9.637 | 9.844 | 440,963 | +0.22(+2.26%) |
Feb 09, 2023 | 9.892 | 9.977 | 9.604 | 9.627 | 479,263 | -0.20(-2.02%) |
Feb 08, 2023 | 9.873 | 9.967 | 9.783 | 9.826 | 170,611 | -0.14(-1.42%) |
Feb 07, 2023 | 9.958 | 10.14 | 9.844 | 9.967 | 345,985 | -0.09(-0.85%) |
Feb 06, 2023 | 10.14 | 10.14 | 9.882 | 10.05 | 264,962 | -0.14(-1.39%) |
Feb 03, 2023 | 10.14 | 10.23 | 10.05 | 10.19 | 489,976 | -0.09(-0.92%) |
Feb 02, 2023 | 10.13 | 10.44 | 10.09 | 10.29 | 380,862 | +0.27(+2.74%) |
Feb 01, 2023 | 9.901 | 10.15 | 9.778 | 10.01 | 598,053 | +0.11(+1.14%) |
Jan 31, 2023 | 9.599 | 9.944 | 9.561 | 9.901 | 533,370 | +0.33(+3.46%) |
Jan 30, 2023 | 9.741 | 9.788 | 9.561 | 9.570 | 146,421 | -0.25(-2.50%) |
Jan 27, 2023 | 9.674 | 9.873 | 9.656 | 9.816 | 218,651 | +0.13(+1.37%) |
Jan 26, 2023 | 9.684 | 9.731 | 9.570 | 9.684 | 207,507 | +0.08(+0.79%) |
Jan 25, 2023 | 9.552 | 9.608 | 9.490 | 9.608 | 159,956 | +0.01(+0.10%) |
Jan 24, 2023 | 9.561 | 9.637 | 9.504 | 9.599 | 201,525 | -0.01(-0.10%) |
Jan 23, 2023 | 9.485 | 9.632 | 9.429 | 9.608 | 227,681 | +0.11(+1.19%) |
Jan 20, 2023 | 9.438 | 9.514 | 9.306 | 9.495 | 379,028 | +0.07(+0.70%) |
Jan 19, 2023 | 9.438 | 9.514 | 9.400 | 9.429 | 315,552 | -0.08(-0.80%) |
Jan 18, 2023 | 9.741 | 9.769 | 9.429 | 9.504 | 338,924 | -0.16(-1.66%) |
Jan 17, 2023 | 9.467 | 9.788 | 9.467 | 9.665 | 433,628 | +0.16(+1.69%) |
Jan 13, 2023 | 9.561 | 9.580 | 9.462 | 9.504 | 270,710 | -0.14(-1.47%) |
Jan 12, 2023 | 9.363 | 9.656 | 9.259 | 9.646 | 433,847 | +0.35(+3.76%) |
Jan 11, 2023 | 8.994 | 9.325 | 8.919 | 9.297 | 604,902 | +0.41(+4.57%) |
Jan 10, 2023 | 9.079 | 9.079 | 8.829 | 8.890 | 465,641 | -0.30(-3.29%) |
Jan 09, 2023 | 9.315 | 9.377 | 9.084 | 9.193 | 632,152 | -0.14(-1.52%) |
Jan 06, 2023 | 9.382 | 9.467 | 9.315 | 9.334 | 519,235 | -0.03(-0.30%) |
Jan 05, 2023 | 9.580 | 9.580 | 9.330 | 9.363 | 628,809 | -0.26(-2.75%) |
Jan 04, 2023 | 9.079 | 9.684 | 9.079 | 9.627 | 680,814 | +0.12(+1.29%) |
Jan 03, 2023 | 9.627 | 9.750 | 9.419 | 9.504 | 459,368 | +0.02(+0.20%) |
Dec 30, 2022 | 9.353 | 9.504 | 9.325 | 9.485 | 692,308 | +0.07(+0.70%) |
Dec 29, 2022 | 9.372 | 9.490 | 9.325 | 9.419 | 517,996 | +0.15(+1.63%) |
Dec 28, 2022 | 9.533 | 9.561 | 9.240 | 9.268 | 554,087 | -0.21(-2.19%) |
Dec 27, 2022 | 9.533 | 9.552 | 9.434 | 9.476 | 243,304 | -0.05(-0.50%) |
Dec 23, 2022 | 9.363 | 9.547 | 9.353 | 9.523 | 321,706 | +0.10(+1.10%) |
Dec 22, 2022 | 9.306 | 9.457 | 9.221 | 9.419 | 238,035 | -0.03(-0.30%) |
Dec 21, 2022 | 9.495 | 9.670 | 9.438 | 9.448 | 317,693 | +0.03(+0.30%) |
Dec 20, 2022 | 9.429 | 9.497 | 9.306 | 9.419 | 519,999 | -0.06(-0.60%) |
Dec 19, 2022 | 9.703 | 9.731 | 9.457 | 9.476 | 449,637 | -0.20(-2.05%) |
Dec 16, 2022 | 9.721 | 9.936 | 9.516 | 9.674 | 3,052,767 | -0.23(-2.35%) |
Dec 15, 2022 | 10.08 | 10.16 | 9.889 | 9.908 | 586,053 | -0.35(-3.37%) |
Dec 14, 2022 | 10.27 | 10.45 | 10.20 | 10.25 | 480,339 | +0.04(+0.37%) |
Dec 13, 2022 | 10.31 | 10.45 | 10.08 | 10.22 | 837,064 | +0.14(+1.39%) |
Dec 12, 2022 | 10.14 | 10.19 | 9.964 | 10.08 | 452,772 | -0.07(-0.64%) |
Dec 09, 2022 | 10.11 | 10.21 | 10.06 | 10.14 | 216,285 | -0.02(-0.18%) |
Dec 08, 2022 | 10.19 | 10.32 | 10.10 | 10.16 | 256,399 | +0.03(+0.28%) |
Dec 07, 2022 | 10.06 | 10.34 | 10.06 | 10.13 | 431,239 | +0.02(+0.18%) |
Dec 06, 2022 | 10.13 | 10.23 | 10.08 | 10.11 | 387,581 | +0.00(+0.00%) |
Dec 05, 2022 | 10.22 | 10.34 | 10.10 | 10.11 | 270,711 | -0.25(-2.43%) |
Dec 02, 2022 | 10.26 | 10.50 | 10.22 | 10.36 | 321,440 | -0.06(-0.54%) |