Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.390 | 9.418 | 9.371 | 9.390 | 300,609 | -0.04(-0.40%) |
Feb 27, 2023 | 9.523 | 9.580 | 9.418 | 9.428 | 152,656 | -0.01(-0.10%) |
Feb 24, 2023 | 9.456 | 9.475 | 9.437 | 9.437 | 100,810 | -0.09(-0.90%) |
Feb 23, 2023 | 9.523 | 9.570 | 9.504 | 9.523 | 32,176 | +0.01(+0.10%) |
Feb 22, 2023 | 9.466 | 9.570 | 9.466 | 9.513 | 96,222 | +0.05(+0.50%) |
Feb 21, 2023 | 9.570 | 9.584 | 9.466 | 9.466 | 92,926 | -0.13(-1.38%) |
Feb 17, 2023 | 9.618 | 9.618 | 9.542 | 9.599 | 97,755 | -0.03(-0.30%) |
Feb 16, 2023 | 9.779 | 9.798 | 9.627 | 9.627 | 164,530 | -0.22(-2.22%) |
Feb 15, 2023 | 9.845 | 9.855 | 9.779 | 9.845 | 198,454 | -0.01(-0.10%) |
Feb 14, 2023 | 9.826 | 9.912 | 9.817 | 9.855 | 92,669 | -0.02(-0.23%) |
Feb 13, 2023 | 9.877 | 9.943 | 9.858 | 9.877 | 102,893 | -0.02(-0.19%) |
Feb 10, 2023 | 9.962 | 9.981 | 9.887 | 9.896 | 84,591 | -0.07(-0.66%) |
Feb 09, 2023 | 10.09 | 10.09 | 9.943 | 9.962 | 76,459 | -0.02(-0.19%) |
Feb 08, 2023 | 9.990 | 10.05 | 9.962 | 9.981 | 94,846 | +0.01(+0.09%) |
Feb 07, 2023 | 9.943 | 10.03 | 9.906 | 9.971 | 146,414 | +0.05(+0.48%) |
Feb 06, 2023 | 9.905 | 10.07 | 9.877 | 9.924 | 134,424 | -0.11(-1.13%) |
Feb 03, 2023 | 10.10 | 10.11 | 9.981 | 10.04 | 68,797 | -0.10(-1.03%) |
Feb 02, 2023 | 10.09 | 10.14 | 10.06 | 10.14 | 149,894 | +0.10(+1.04%) |
Feb 01, 2023 | 9.981 | 10.06 | 9.962 | 10.04 | 107,420 | +0.02(+0.19%) |
Jan 31, 2023 | 9.943 | 10.02 | 9.929 | 10.02 | 133,315 | +0.06(+0.57%) |
Jan 30, 2023 | 9.915 | 9.971 | 9.886 | 9.962 | 83,395 | +0.01(+0.09%) |
Jan 27, 2023 | 9.868 | 9.981 | 9.858 | 9.953 | 92,771 | +0.04(+0.38%) |
Jan 26, 2023 | 9.905 | 9.953 | 9.905 | 9.915 | 117,213 | -0.03(-0.29%) |
Jan 25, 2023 | 9.934 | 9.962 | 9.901 | 9.943 | 94,472 | -0.08(-0.75%) |
Jan 24, 2023 | 10.06 | 10.06 | 9.886 | 10.02 | 103,091 | -0.01(-0.09%) |
Jan 23, 2023 | 10.06 | 10.06 | 9.981 | 10.03 | 85,732 | +0.01(+0.09%) |
Jan 20, 2023 | 9.981 | 10.06 | 9.896 | 10.02 | 99,220 | +0.09(+0.86%) |
Jan 19, 2023 | 9.886 | 10.02 | 9.886 | 9.934 | 123,527 | +0.08(+0.77%) |
Jan 18, 2023 | 9.820 | 9.924 | 9.820 | 9.858 | 164,630 | +0.07(+0.68%) |
Jan 17, 2023 | 9.792 | 9.820 | 9.735 | 9.792 | 112,142 | -0.01(-0.10%) |
Jan 13, 2023 | 9.820 | 9.868 | 9.773 | 9.801 | 138,810 | -0.03(-0.29%) |
Jan 12, 2023 | 9.735 | 9.830 | 9.707 | 9.830 | 178,378 | +0.15(+1.53%) |
Jan 11, 2023 | 9.654 | 9.748 | 9.654 | 9.682 | 173,646 | +0.04(+0.39%) |
Jan 10, 2023 | 9.663 | 9.710 | 9.629 | 9.644 | 57,538 | -0.05(-0.49%) |
Jan 09, 2023 | 9.663 | 9.729 | 9.625 | 9.691 | 135,664 | +0.07(+0.68%) |
Jan 06, 2023 | 9.550 | 9.630 | 9.541 | 9.625 | 159,889 | +0.09(+0.99%) |
Jan 05, 2023 | 9.588 | 9.597 | 9.531 | 9.531 | 122,442 | -0.08(-0.88%) |
Jan 04, 2023 | 9.559 | 9.635 | 9.559 | 9.616 | 56,894 | +0.06(+0.59%) |
Jan 03, 2023 | 9.569 | 9.597 | 9.503 | 9.559 | 59,838 | +0.08(+0.89%) |
Dec 30, 2022 | 9.465 | 9.484 | 9.396 | 9.475 | 429,165 | -0.05(-0.49%) |
Dec 29, 2022 | 9.371 | 9.541 | 9.371 | 9.522 | 468,709 | +0.20(+2.12%) |
Dec 28, 2022 | 9.343 | 9.399 | 9.305 | 9.324 | 451,017 | -0.02(-0.20%) |
Dec 27, 2022 | 9.380 | 9.409 | 9.333 | 9.343 | 319,721 | -0.07(-0.70%) |
Dec 23, 2022 | 9.465 | 9.465 | 9.380 | 9.409 | 138,314 | -0.04(-0.40%) |
Dec 22, 2022 | 9.465 | 9.484 | 9.418 | 9.446 | 246,640 | -0.03(-0.30%) |
Dec 21, 2022 | 9.446 | 9.493 | 9.418 | 9.475 | 229,209 | +0.02(+0.20%) |
Dec 20, 2022 | 9.428 | 9.493 | 9.428 | 9.456 | 364,807 | +0.01(+0.10%) |
Dec 19, 2022 | 9.437 | 9.475 | 9.428 | 9.446 | 331,705 | +0.00(+0.00%) |
Dec 16, 2022 | 9.465 | 9.465 | 9.413 | 9.446 | 244,008 | -0.06(-0.59%) |
Dec 15, 2022 | 9.541 | 9.597 | 9.503 | 9.503 | 375,029 | -0.04(-0.43%) |
Dec 14, 2022 | 9.516 | 9.600 | 9.516 | 9.544 | 238,897 | +0.01(+0.10%) |
Dec 13, 2022 | 9.600 | 9.685 | 9.497 | 9.534 | 258,915 | +0.03(+0.30%) |
Dec 12, 2022 | 9.450 | 9.591 | 9.450 | 9.506 | 248,434 | +0.06(+0.60%) |
Dec 09, 2022 | 9.469 | 9.525 | 9.441 | 9.450 | 99,803 | -0.08(-0.79%) |
Dec 08, 2022 | 9.610 | 9.619 | 9.525 | 9.525 | 201,930 | -0.13(-1.36%) |
Dec 07, 2022 | 9.685 | 9.722 | 9.628 | 9.656 | 107,110 | -0.01(-0.10%) |
Dec 06, 2022 | 9.591 | 9.685 | 9.572 | 9.666 | 219,508 | +0.11(+1.18%) |
Dec 05, 2022 | 9.525 | 9.581 | 9.497 | 9.553 | 213,633 | -0.02(-0.20%) |
Dec 02, 2022 | 9.591 | 9.666 | 9.553 | 9.572 | 274,393 | -0.11(-1.16%) |