Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.343 | 9.372 | 9.324 | 9.343 | 302,112 | -0.04(-0.40%) |
Feb 27, 2023 | 9.475 | 9.532 | 9.372 | 9.381 | 153,419 | -0.01(-0.10%) |
Feb 24, 2023 | 9.409 | 9.428 | 9.390 | 9.390 | 101,314 | -0.08(-0.90%) |
Feb 23, 2023 | 9.475 | 9.523 | 9.456 | 9.475 | 32,337 | +0.01(+0.10%) |
Feb 22, 2023 | 9.419 | 9.523 | 9.419 | 9.466 | 96,703 | +0.05(+0.50%) |
Feb 21, 2023 | 9.523 | 9.537 | 9.419 | 9.419 | 93,391 | -0.13(-1.38%) |
Feb 17, 2023 | 9.570 | 9.570 | 9.494 | 9.551 | 98,244 | -0.03(-0.30%) |
Feb 16, 2023 | 9.730 | 9.749 | 9.579 | 9.579 | 165,352 | -0.22(-2.22%) |
Feb 15, 2023 | 9.796 | 9.806 | 9.730 | 9.796 | 199,447 | -0.01(-0.10%) |
Feb 14, 2023 | 9.777 | 9.862 | 9.768 | 9.806 | 93,132 | -0.02(-0.23%) |
Feb 13, 2023 | 9.828 | 9.894 | 9.809 | 9.828 | 103,407 | -0.02(-0.19%) |
Feb 10, 2023 | 9.912 | 9.931 | 9.837 | 9.847 | 85,014 | -0.07(-0.66%) |
Feb 09, 2023 | 10.04 | 10.04 | 9.894 | 9.912 | 76,842 | -0.02(-0.19%) |
Feb 08, 2023 | 9.941 | 9.997 | 9.912 | 9.931 | 95,321 | +0.01(+0.09%) |
Feb 07, 2023 | 9.894 | 9.978 | 9.857 | 9.922 | 147,146 | +0.05(+0.48%) |
Feb 06, 2023 | 9.856 | 10.02 | 9.828 | 9.875 | 135,096 | -0.11(-1.13%) |
Feb 03, 2023 | 10.05 | 10.06 | 9.931 | 9.988 | 69,141 | -0.10(-1.03%) |
Feb 02, 2023 | 10.04 | 10.09 | 10.01 | 10.09 | 150,644 | +0.10(+1.04%) |
Feb 01, 2023 | 9.931 | 10.01 | 9.912 | 9.988 | 107,957 | +0.02(+0.19%) |
Jan 31, 2023 | 9.894 | 9.969 | 9.880 | 9.969 | 133,982 | +0.06(+0.57%) |
Jan 30, 2023 | 9.865 | 9.922 | 9.837 | 9.912 | 83,811 | +0.01(+0.09%) |
Jan 27, 2023 | 9.818 | 9.931 | 9.809 | 9.903 | 93,235 | +0.04(+0.38%) |
Jan 26, 2023 | 9.856 | 9.903 | 9.856 | 9.865 | 117,799 | -0.03(-0.29%) |
Jan 25, 2023 | 9.884 | 9.912 | 9.851 | 9.894 | 94,944 | -0.08(-0.75%) |
Jan 24, 2023 | 10.01 | 10.01 | 9.837 | 9.969 | 103,606 | -0.01(-0.09%) |
Jan 23, 2023 | 10.01 | 10.01 | 9.931 | 9.978 | 86,160 | +0.01(+0.09%) |
Jan 20, 2023 | 9.931 | 10.01 | 9.847 | 9.969 | 99,716 | +0.08(+0.86%) |
Jan 19, 2023 | 9.837 | 9.969 | 9.837 | 9.884 | 124,145 | +0.08(+0.77%) |
Jan 18, 2023 | 9.771 | 9.875 | 9.771 | 9.809 | 165,453 | +0.07(+0.68%) |
Jan 17, 2023 | 9.743 | 9.771 | 9.687 | 9.743 | 112,703 | -0.01(-0.10%) |
Jan 13, 2023 | 9.771 | 9.818 | 9.724 | 9.753 | 139,504 | -0.03(-0.29%) |
Jan 12, 2023 | 9.687 | 9.781 | 9.659 | 9.781 | 179,270 | +0.15(+1.53%) |
Jan 11, 2023 | 9.606 | 9.699 | 9.606 | 9.634 | 174,515 | +0.04(+0.39%) |
Jan 10, 2023 | 9.615 | 9.662 | 9.581 | 9.596 | 57,825 | -0.05(-0.49%) |
Jan 09, 2023 | 9.615 | 9.680 | 9.577 | 9.643 | 136,342 | +0.07(+0.68%) |
Jan 06, 2023 | 9.502 | 9.582 | 9.493 | 9.577 | 160,688 | +0.09(+0.99%) |
Jan 05, 2023 | 9.540 | 9.549 | 9.484 | 9.484 | 123,054 | -0.08(-0.88%) |
Jan 04, 2023 | 9.512 | 9.587 | 9.512 | 9.568 | 57,179 | +0.06(+0.59%) |
Jan 03, 2023 | 9.521 | 9.549 | 9.456 | 9.512 | 60,137 | +0.08(+0.89%) |
Dec 30, 2022 | 9.418 | 9.437 | 9.349 | 9.427 | 431,311 | -0.05(-0.49%) |
Dec 29, 2022 | 9.324 | 9.493 | 9.324 | 9.474 | 471,053 | +0.20(+2.12%) |
Dec 28, 2022 | 9.296 | 9.352 | 9.259 | 9.278 | 453,272 | -0.02(-0.20%) |
Dec 27, 2022 | 9.334 | 9.362 | 9.287 | 9.296 | 321,319 | -0.07(-0.70%) |
Dec 23, 2022 | 9.418 | 9.418 | 9.334 | 9.362 | 139,006 | -0.04(-0.40%) |
Dec 22, 2022 | 9.418 | 9.437 | 9.371 | 9.399 | 247,873 | -0.03(-0.30%) |
Dec 21, 2022 | 9.399 | 9.446 | 9.371 | 9.427 | 230,355 | +0.02(+0.20%) |
Dec 20, 2022 | 9.381 | 9.446 | 9.381 | 9.409 | 366,631 | +0.01(+0.10%) |
Dec 19, 2022 | 9.390 | 9.427 | 9.381 | 9.399 | 333,363 | +0.00(+0.00%) |
Dec 16, 2022 | 9.418 | 9.418 | 9.367 | 9.399 | 245,228 | -0.06(-0.59%) |
Dec 15, 2022 | 9.493 | 9.549 | 9.456 | 9.456 | 376,904 | -0.04(-0.43%) |
Dec 14, 2022 | 9.468 | 9.552 | 9.468 | 9.496 | 240,091 | +0.01(+0.10%) |
Dec 13, 2022 | 9.552 | 9.636 | 9.450 | 9.487 | 260,210 | +0.03(+0.30%) |
Dec 12, 2022 | 9.403 | 9.543 | 9.403 | 9.459 | 249,676 | +0.06(+0.60%) |
Dec 09, 2022 | 9.422 | 9.478 | 9.394 | 9.403 | 100,302 | -0.07(-0.79%) |
Dec 08, 2022 | 9.562 | 9.571 | 9.478 | 9.478 | 202,939 | -0.13(-1.36%) |
Dec 07, 2022 | 9.636 | 9.674 | 9.580 | 9.608 | 107,646 | -0.01(-0.10%) |
Dec 06, 2022 | 9.543 | 9.636 | 9.524 | 9.618 | 220,606 | +0.11(+1.18%) |
Dec 05, 2022 | 9.478 | 9.534 | 9.450 | 9.506 | 214,701 | -0.02(-0.20%) |
Dec 02, 2022 | 9.543 | 9.618 | 9.506 | 9.524 | 275,765 | -0.11(-1.16%) |