Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.31 | 10.34 | 10.19 | 10.27 | 240,826 | +0.00(+0.00%) |
Feb 27, 2023 | 10.34 | 10.46 | 10.26 | 10.27 | 116,261 | +0.03(+0.25%) |
Feb 24, 2023 | 10.29 | 10.37 | 10.21 | 10.25 | 117,370 | -0.09(-0.84%) |
Feb 23, 2023 | 10.22 | 10.34 | 10.20 | 10.34 | 108,679 | +0.13(+1.27%) |
Feb 22, 2023 | 10.14 | 10.27 | 10.07 | 10.21 | 161,513 | +0.06(+0.60%) |
Feb 21, 2023 | 10.47 | 10.47 | 10.09 | 10.14 | 212,811 | -0.39(-3.70%) |
Feb 17, 2023 | 10.34 | 10.70 | 10.30 | 10.53 | 306,251 | +0.16(+1.59%) |
Feb 16, 2023 | 10.32 | 10.47 | 10.30 | 10.37 | 105,652 | +0.00(+0.00%) |
Feb 15, 2023 | 10.25 | 10.40 | 10.20 | 10.37 | 156,422 | +0.10(+0.93%) |
Feb 14, 2023 | 10.03 | 10.39 | 10.03 | 10.27 | 201,583 | +0.22(+2.15%) |
Feb 13, 2023 | 10.20 | 10.20 | 10.02 | 10.06 | 242,411 | -0.13(-1.27%) |
Feb 10, 2023 | 9.980 | 10.20 | 9.960 | 10.19 | 143,808 | +0.21(+2.08%) |
Feb 09, 2023 | 10.03 | 10.13 | 9.937 | 9.980 | 397,036 | -0.01(-0.09%) |
Feb 08, 2023 | 10.17 | 10.26 | 9.937 | 9.989 | 315,932 | -0.22(-2.12%) |
Feb 07, 2023 | 10.18 | 10.29 | 10.13 | 10.21 | 106,477 | -0.01(-0.08%) |
Feb 06, 2023 | 10.14 | 10.29 | 10.08 | 10.21 | 190,547 | -0.06(-0.59%) |
Feb 03, 2023 | 10.33 | 10.43 | 10.24 | 10.27 | 197,393 | -0.08(-0.75%) |
Feb 02, 2023 | 10.28 | 10.51 | 10.25 | 10.35 | 373,376 | +0.11(+1.10%) |
Feb 01, 2023 | 10.15 | 10.38 | 10.13 | 10.24 | 237,314 | +0.07(+0.68%) |
Jan 31, 2023 | 10.07 | 10.27 | 10.07 | 10.17 | 148,103 | +0.16(+1.56%) |
Jan 30, 2023 | 10.29 | 10.34 | 9.989 | 10.02 | 167,827 | -0.28(-2.69%) |
Jan 27, 2023 | 10.25 | 10.41 | 10.25 | 10.29 | 302,412 | +0.03(+0.34%) |
Jan 26, 2023 | 10.24 | 10.31 | 10.20 | 10.26 | 135,663 | +0.03(+0.25%) |
Jan 25, 2023 | 10.17 | 10.23 | 10.10 | 10.23 | 158,147 | +0.00(+0.00%) |
Jan 24, 2023 | 10.25 | 10.27 | 10.07 | 10.23 | 147,639 | +0.04(+0.43%) |
Jan 23, 2023 | 10.06 | 10.22 | 10.05 | 10.19 | 182,359 | +0.12(+1.20%) |
Jan 20, 2023 | 9.989 | 10.08 | 9.842 | 10.07 | 202,512 | +0.10(+0.96%) |
Jan 19, 2023 | 10.08 | 10.13 | 9.799 | 9.972 | 241,860 | -0.16(-1.54%) |
Jan 18, 2023 | 10.34 | 10.39 | 10.11 | 10.13 | 179,319 | -0.11(-1.10%) |
Jan 17, 2023 | 10.10 | 10.31 | 10.10 | 10.24 | 201,649 | +0.16(+1.54%) |
Jan 13, 2023 | 10.08 | 10.13 | 9.980 | 10.08 | 209,543 | -0.03(-0.34%) |
Jan 12, 2023 | 10.08 | 10.16 | 9.989 | 10.12 | 221,765 | +0.10(+1.04%) |
Jan 11, 2023 | 9.816 | 10.14 | 9.816 | 10.02 | 310,296 | +0.21(+2.12%) |
Jan 10, 2023 | 9.617 | 9.833 | 9.582 | 9.807 | 265,209 | +0.17(+1.80%) |
Jan 09, 2023 | 9.652 | 9.755 | 9.600 | 9.634 | 268,465 | +0.10(+1.00%) |
Jan 06, 2023 | 9.470 | 9.604 | 9.461 | 9.539 | 230,474 | +0.15(+1.57%) |
Jan 05, 2023 | 9.652 | 9.652 | 9.392 | 9.392 | 285,260 | -0.28(-2.86%) |
Jan 04, 2023 | 9.504 | 9.781 | 9.504 | 9.669 | 393,125 | +0.29(+3.04%) |
Jan 03, 2023 | 9.236 | 9.476 | 9.184 | 9.383 | 388,243 | +0.35(+3.93%) |
Dec 30, 2022 | 9.132 | 9.427 | 8.968 | 9.028 | 953,863 | -0.12(-1.32%) |
Dec 29, 2022 | 9.219 | 9.290 | 9.124 | 9.150 | 776,040 | +0.03(+0.28%) |
Dec 28, 2022 | 9.375 | 9.407 | 9.080 | 9.124 | 500,699 | -0.26(-2.77%) |
Dec 27, 2022 | 9.600 | 9.617 | 9.357 | 9.383 | 737,978 | -0.25(-2.61%) |
Dec 23, 2022 | 9.383 | 9.686 | 9.383 | 9.634 | 322,112 | +0.07(+0.72%) |
Dec 22, 2022 | 9.253 | 9.574 | 9.167 | 9.565 | 425,738 | +0.25(+2.70%) |
Dec 21, 2022 | 9.349 | 9.556 | 9.262 | 9.314 | 481,567 | +0.11(+1.22%) |
Dec 20, 2022 | 9.116 | 9.236 | 8.807 | 9.201 | 1,059,031 | -0.07(-0.74%) |
Dec 19, 2022 | 9.604 | 9.665 | 9.236 | 9.270 | 624,643 | -0.31(-3.22%) |
Dec 16, 2022 | 9.562 | 9.639 | 9.339 | 9.579 | 1,986,526 | -0.03(-0.27%) |
Dec 15, 2022 | 9.484 | 9.742 | 9.476 | 9.604 | 648,295 | -0.05(-0.53%) |
Dec 14, 2022 | 9.810 | 9.905 | 9.519 | 9.656 | 618,662 | -0.14(-1.40%) |
Dec 13, 2022 | 10.55 | 10.58 | 9.710 | 9.793 | 1,870,132 | -0.77(-7.31%) |
Dec 12, 2022 | 10.64 | 10.73 | 10.53 | 10.57 | 349,246 | +0.02(+0.24%) |
Dec 09, 2022 | 10.51 | 10.63 | 10.47 | 10.54 | 95,979 | +0.02(+0.24%) |
Dec 08, 2022 | 10.42 | 10.59 | 10.40 | 10.52 | 156,748 | +0.09(+0.88%) |
Dec 07, 2022 | 10.32 | 10.55 | 10.27 | 10.42 | 223,233 | +0.11(+1.05%) |
Dec 06, 2022 | 10.72 | 10.72 | 10.32 | 10.32 | 311,643 | -0.32(-2.97%) |
Dec 05, 2022 | 10.80 | 10.86 | 10.62 | 10.63 | 267,315 | -0.15(-1.39%) |
Dec 02, 2022 | 10.67 | 10.86 | 10.60 | 10.78 | 199,994 | +0.10(+0.93%) |