Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.960 | 10.17 | 9.600 | 10.04 | 1,452,603 | -0.30(-2.90%) |
Feb 27, 2023 | 10.43 | 10.51 | 10.30 | 10.34 | 451,151 | +0.01(+0.10%) |
Feb 24, 2023 | 10.12 | 10.41 | 10.10 | 10.33 | 638,873 | +0.06(+0.58%) |
Feb 23, 2023 | 10.35 | 10.43 | 10.16 | 10.27 | 412,416 | -0.02(-0.19%) |
Feb 22, 2023 | 10.34 | 10.38 | 10.18 | 10.29 | 513,626 | -0.01(-0.10%) |
Feb 21, 2023 | 10.55 | 10.55 | 10.16 | 10.30 | 540,666 | -0.30(-2.83%) |
Feb 17, 2023 | 10.51 | 10.62 | 10.39 | 10.60 | 498,943 | +0.12(+1.15%) |
Feb 16, 2023 | 10.61 | 10.62 | 10.46 | 10.48 | 513,387 | -0.28(-2.60%) |
Feb 15, 2023 | 10.65 | 10.76 | 10.59 | 10.76 | 473,977 | +0.02(+0.19%) |
Feb 14, 2023 | 10.70 | 10.78 | 10.57 | 10.74 | 821,393 | +0.00(+0.00%) |
Feb 13, 2023 | 10.82 | 10.88 | 10.72 | 10.74 | 439,389 | -0.11(-1.01%) |
Feb 10, 2023 | 10.85 | 10.89 | 10.72 | 10.85 | 497,937 | -0.03(-0.28%) |
Feb 09, 2023 | 11.04 | 11.14 | 10.86 | 10.88 | 585,430 | -0.12(-1.09%) |
Feb 08, 2023 | 11.04 | 11.12 | 10.96 | 11.00 | 666,611 | -0.13(-1.17%) |
Feb 07, 2023 | 10.86 | 11.21 | 10.85 | 11.13 | 774,287 | +0.22(+2.02%) |
Feb 06, 2023 | 11.00 | 11.03 | 10.81 | 10.91 | 730,888 | -0.09(-0.82%) |
Feb 03, 2023 | 10.90 | 11.11 | 10.81 | 11.00 | 1,023,083 | +0.07(+0.64%) |
Feb 02, 2023 | 10.71 | 10.93 | 10.59 | 10.93 | 1,192,281 | +0.30(+2.82%) |
Feb 01, 2023 | 10.39 | 10.71 | 10.36 | 10.63 | 732,551 | +0.14(+1.33%) |
Jan 31, 2023 | 10.49 | 10.54 | 10.42 | 10.49 | 1,080,249 | +0.06(+0.58%) |
Jan 30, 2023 | 10.52 | 10.56 | 10.42 | 10.43 | 462,361 | -0.14(-1.32%) |
Jan 27, 2023 | 10.57 | 10.62 | 10.46 | 10.57 | 405,116 | +0.00(+0.00%) |
Jan 26, 2023 | 10.54 | 10.61 | 10.46 | 10.57 | 601,793 | +0.10(+0.96%) |
Jan 25, 2023 | 10.43 | 10.52 | 10.25 | 10.47 | 420,541 | -0.02(-0.19%) |
Jan 24, 2023 | 10.47 | 10.56 | 10.32 | 10.49 | 599,446 | -0.02(-0.19%) |
Jan 23, 2023 | 10.20 | 10.57 | 10.17 | 10.51 | 1,176,426 | +0.29(+2.84%) |
Jan 20, 2023 | 10.52 | 10.72 | 10.21 | 10.22 | 835,736 | -0.23(-2.20%) |
Jan 19, 2023 | 9.940 | 10.45 | 9.870 | 10.45 | 1,594,179 | +0.46(+4.60%) |
Jan 18, 2023 | 9.970 | 10.04 | 9.930 | 9.990 | 556,931 | +0.07(+0.71%) |
Jan 17, 2023 | 9.980 | 9.980 | 9.860 | 9.920 | 769,016 | -0.03(-0.30%) |
Jan 13, 2023 | 9.780 | 9.970 | 9.715 | 9.950 | 783,546 | +0.14(+1.43%) |
Jan 12, 2023 | 9.560 | 9.840 | 9.560 | 9.810 | 487,716 | +0.34(+3.59%) |
Jan 11, 2023 | 9.490 | 9.580 | 9.390 | 9.470 | 396,945 | +0.05(+0.53%) |
Jan 10, 2023 | 9.370 | 9.470 | 9.320 | 9.420 | 407,920 | +0.07(+0.75%) |
Jan 09, 2023 | 9.310 | 9.455 | 9.290 | 9.350 | 509,702 | +0.08(+0.86%) |
Jan 06, 2023 | 8.950 | 9.295 | 8.940 | 9.270 | 502,885 | +0.25(+2.77%) |
Jan 05, 2023 | 8.960 | 9.040 | 8.840 | 9.020 | 335,590 | +0.00(+0.00%) |
Jan 04, 2023 | 8.940 | 9.140 | 8.930 | 9.020 | 549,024 | +0.18(+2.04%) |
Jan 03, 2023 | 8.860 | 8.960 | 8.720 | 8.840 | 574,763 | -0.02(-0.23%) |
Dec 30, 2022 | 8.800 | 8.880 | 8.770 | 8.860 | 353,958 | -0.04(-0.45%) |
Dec 29, 2022 | 8.920 | 8.960 | 8.855 | 8.900 | 322,284 | +0.07(+0.79%) |
Dec 28, 2022 | 8.910 | 8.930 | 8.765 | 8.830 | 384,926 | -0.05(-0.56%) |
Dec 27, 2022 | 8.910 | 8.910 | 8.790 | 8.880 | 297,590 | -0.01(-0.11%) |
Dec 23, 2022 | 8.760 | 8.915 | 8.750 | 8.890 | 297,859 | +0.11(+1.25%) |
Dec 22, 2022 | 9.030 | 9.030 | 8.565 | 8.780 | 614,975 | -0.32(-3.52%) |
Dec 21, 2022 | 9.210 | 9.240 | 9.030 | 9.100 | 629,388 | -0.09(-0.98%) |
Dec 20, 2022 | 9.090 | 9.190 | 9.070 | 9.190 | 662,980 | +0.07(+0.77%) |
Dec 19, 2022 | 9.030 | 9.190 | 9.030 | 9.120 | 822,875 | +0.08(+0.88%) |
Dec 16, 2022 | 8.800 | 9.095 | 8.800 | 9.040 | 1,369,966 | +0.15(+1.69%) |
Dec 15, 2022 | 8.930 | 8.930 | 8.805 | 8.890 | 805,180 | -0.18(-1.98%) |
Dec 14, 2022 | 8.950 | 9.080 | 8.820 | 9.070 | 853,300 | +0.11(+1.23%) |
Dec 13, 2022 | 9.270 | 9.270 | 8.900 | 8.960 | 683,187 | -0.11(-1.21%) |
Dec 12, 2022 | 9.040 | 9.070 | 8.720 | 9.070 | 1,085,908 | +0.24(+2.72%) |
Dec 09, 2022 | 8.880 | 8.955 | 8.810 | 8.830 | 637,087 | -0.05(-0.56%) |
Dec 08, 2022 | 9.000 | 9.020 | 8.830 | 8.880 | 576,585 | -0.09(-1.00%) |
Dec 07, 2022 | 9.210 | 9.210 | 8.960 | 8.970 | 1,116,563 | -0.20(-2.18%) |
Dec 06, 2022 | 9.250 | 9.290 | 9.100 | 9.170 | 651,855 | -0.04(-0.43%) |
Dec 05, 2022 | 9.310 | 9.460 | 9.200 | 9.210 | 482,791 | -0.15(-1.60%) |
Dec 02, 2022 | 9.070 | 9.370 | 9.030 | 9.360 | 611,576 | +0.15(+1.63%) |