Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.73 | 10.79 | 10.71 | 10.72 | 42,539 | -0.03(-0.24%) |
Feb 27, 2023 | 10.90 | 10.91 | 10.72 | 10.75 | 203,165 | -0.06(-0.56%) |
Feb 24, 2023 | 10.84 | 10.85 | 10.74 | 10.81 | 74,668 | -0.17(-1.57%) |
Feb 23, 2023 | 10.97 | 11.00 | 10.83 | 10.98 | 58,838 | +0.08(+0.71%) |
Feb 22, 2023 | 10.87 | 10.98 | 10.87 | 10.90 | 41,818 | +0.06(+0.56%) |
Feb 21, 2023 | 11.16 | 11.20 | 10.79 | 10.84 | 187,447 | -0.40(-3.52%) |
Feb 17, 2023 | 11.27 | 11.33 | 11.12 | 11.24 | 75,496 | -0.04(-0.38%) |
Feb 16, 2023 | 11.21 | 11.36 | 11.15 | 11.28 | 110,794 | -0.03(-0.30%) |
Feb 15, 2023 | 11.21 | 11.34 | 11.13 | 11.32 | 108,174 | +0.04(+0.38%) |
Feb 14, 2023 | 11.33 | 11.37 | 11.17 | 11.27 | 102,003 | -0.09(-0.83%) |
Feb 13, 2023 | 11.19 | 11.38 | 11.18 | 11.37 | 138,773 | +0.15(+1.38%) |
Feb 10, 2023 | 11.11 | 11.22 | 11.11 | 11.21 | 54,582 | +0.09(+0.85%) |
Feb 09, 2023 | 11.58 | 11.63 | 11.09 | 11.12 | 82,408 | -0.35(-3.07%) |
Feb 08, 2023 | 11.62 | 11.62 | 11.40 | 11.47 | 71,133 | -0.15(-1.33%) |
Feb 07, 2023 | 11.47 | 11.65 | 11.40 | 11.63 | 129,330 | +0.12(+1.05%) |
Feb 06, 2023 | 11.80 | 11.80 | 11.46 | 11.51 | 152,321 | -0.40(-3.32%) |
Feb 03, 2023 | 11.89 | 11.92 | 11.76 | 11.90 | 89,012 | -0.09(-0.79%) |
Feb 02, 2023 | 11.97 | 12.09 | 11.94 | 12.00 | 273,319 | +0.09(+0.79%) |
Feb 01, 2023 | 11.65 | 11.98 | 11.58 | 11.90 | 86,321 | +0.23(+1.99%) |
Jan 31, 2023 | 11.44 | 11.67 | 11.44 | 11.67 | 127,560 | +0.28(+2.49%) |
Jan 30, 2023 | 11.48 | 11.50 | 11.36 | 11.39 | 113,258 | -0.17(-1.49%) |
Jan 27, 2023 | 11.34 | 11.58 | 11.34 | 11.56 | 51,888 | +0.20(+1.74%) |
Jan 26, 2023 | 11.29 | 11.36 | 11.25 | 11.36 | 159,683 | +0.12(+1.07%) |
Jan 25, 2023 | 11.16 | 11.26 | 11.13 | 11.24 | 114,906 | -0.01(-0.08%) |
Jan 24, 2023 | 11.29 | 11.33 | 11.24 | 11.25 | 76,912 | -0.06(-0.53%) |
Jan 23, 2023 | 11.26 | 11.35 | 11.24 | 11.31 | 145,546 | +0.06(+0.54%) |
Jan 20, 2023 | 11.10 | 11.25 | 11.04 | 11.25 | 63,112 | +0.17(+1.55%) |
Jan 19, 2023 | 11.06 | 11.09 | 10.97 | 11.08 | 123,702 | -0.09(-0.77%) |
Jan 18, 2023 | 11.20 | 11.31 | 11.12 | 11.16 | 138,726 | -0.02(-0.15%) |
Jan 17, 2023 | 11.21 | 11.30 | 11.16 | 11.18 | 158,454 | -0.01(-0.08%) |
Jan 13, 2023 | 11.04 | 11.20 | 11.02 | 11.19 | 97,959 | +0.09(+0.85%) |
Jan 12, 2023 | 11.02 | 11.12 | 10.93 | 11.09 | 118,137 | +0.15(+1.34%) |
Jan 11, 2023 | 10.78 | 10.98 | 10.78 | 10.95 | 152,872 | +0.21(+2.00%) |
Jan 10, 2023 | 10.55 | 10.73 | 10.54 | 10.73 | 70,361 | +0.15(+1.46%) |
Jan 09, 2023 | 10.60 | 10.69 | 10.57 | 10.58 | 85,342 | +0.02(+0.16%) |
Jan 06, 2023 | 10.47 | 10.58 | 10.39 | 10.56 | 155,359 | +0.17(+1.66%) |
Jan 05, 2023 | 10.35 | 10.44 | 10.28 | 10.39 | 91,788 | -0.05(-0.49%) |
Jan 04, 2023 | 10.35 | 10.49 | 10.34 | 10.44 | 427,152 | +0.21(+2.10%) |
Jan 03, 2023 | 10.15 | 10.34 | 10.10 | 10.23 | 123,162 | +0.19(+1.89%) |
Dec 30, 2022 | 10.05 | 10.08 | 9.933 | 10.04 | 228,939 | -0.11(-1.10%) |
Dec 29, 2022 | 9.993 | 10.19 | 9.950 | 10.15 | 334,070 | +0.23(+2.34%) |
Dec 28, 2022 | 10.29 | 10.33 | 9.912 | 9.916 | 215,261 | -0.40(-3.84%) |
Dec 27, 2022 | 10.33 | 10.33 | 10.22 | 10.31 | 168,131 | -0.02(-0.24%) |
Dec 23, 2022 | 10.30 | 10.34 | 10.26 | 10.34 | 76,592 | +0.01(+0.08%) |
Dec 22, 2022 | 10.28 | 10.33 | 10.09 | 10.33 | 285,094 | -0.04(-0.40%) |
Dec 21, 2022 | 10.27 | 10.41 | 10.27 | 10.37 | 202,711 | +0.23(+2.30%) |
Dec 20, 2022 | 10.11 | 10.19 | 9.971 | 10.14 | 112,544 | -0.04(-0.41%) |
Dec 19, 2022 | 10.18 | 10.33 | 10.15 | 10.18 | 181,808 | +0.02(+0.16%) |
Dec 16, 2022 | 10.30 | 10.32 | 10.14 | 10.16 | 156,438 | -0.26(-2.48%) |
Dec 15, 2022 | 10.48 | 10.49 | 10.34 | 10.42 | 128,594 | -0.19(-1.80%) |
Dec 14, 2022 | 10.68 | 10.75 | 10.53 | 10.61 | 197,919 | -0.08(-0.78%) |
Dec 13, 2022 | 10.86 | 11.04 | 10.66 | 10.70 | 242,159 | +0.10(+0.94%) |
Dec 12, 2022 | 10.56 | 10.60 | 10.44 | 10.60 | 108,551 | +0.05(+0.47%) |
Dec 09, 2022 | 10.50 | 10.65 | 10.44 | 10.55 | 157,453 | -0.02(-0.16%) |
Dec 08, 2022 | 10.49 | 10.62 | 10.49 | 10.56 | 106,434 | +0.07(+0.71%) |
Dec 07, 2022 | 10.33 | 10.51 | 10.33 | 10.49 | 119,219 | +0.09(+0.88%) |
Dec 06, 2022 | 10.54 | 10.56 | 10.26 | 10.40 | 144,983 | -0.14(-1.34%) |
Dec 05, 2022 | 10.72 | 10.76 | 10.52 | 10.54 | 117,933 | -0.27(-2.46%) |
Dec 02, 2022 | 10.73 | 10.84 | 10.61 | 10.80 | 143,131 | -0.08(-0.77%) |