Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.02 | 11.24 | 10.86 | 10.96 | 52,725 | +0.04(+0.35%) |
Feb 27, 2023 | 11.32 | 11.32 | 10.73 | 10.92 | 10,213 | -0.11(-1.03%) |
Feb 24, 2023 | 11.01 | 11.83 | 10.93 | 11.03 | 17,487 | -0.05(-0.43%) |
Feb 23, 2023 | 11.06 | 11.11 | 10.88 | 11.08 | 15,712 | +0.05(+0.43%) |
Feb 22, 2023 | 11.38 | 11.52 | 10.88 | 11.03 | 137,590 | -0.19(-1.69%) |
Feb 21, 2023 | 11.40 | 11.90 | 10.94 | 11.22 | 47,795 | -0.16(-1.41%) |
Feb 17, 2023 | 11.14 | 11.54 | 11.08 | 11.38 | 18,323 | +0.34(+3.08%) |
Feb 16, 2023 | 10.83 | 11.35 | 10.66 | 11.04 | 63,931 | +0.31(+2.91%) |
Feb 15, 2023 | 10.72 | 10.80 | 10.29 | 10.73 | 17,210 | -0.01(-0.09%) |
Feb 14, 2023 | 10.19 | 10.85 | 10.06 | 10.74 | 88,443 | +0.54(+5.29%) |
Feb 13, 2023 | 10.17 | 10.39 | 9.973 | 10.20 | 37,867 | +0.13(+1.32%) |
Feb 10, 2023 | 9.909 | 10.32 | 9.909 | 10.07 | 31,498 | +0.26(+2.67%) |
Feb 09, 2023 | 10.03 | 10.27 | 9.806 | 9.806 | 27,000 | -0.21(-2.14%) |
Feb 08, 2023 | 10.14 | 10.22 | 9.937 | 10.02 | 33,975 | -0.28(-2.72%) |
Feb 07, 2023 | 10.73 | 10.73 | 10.27 | 10.30 | 25,442 | -0.42(-3.92%) |
Feb 06, 2023 | 11.19 | 11.29 | 10.69 | 10.72 | 23,744 | -0.52(-4.65%) |
Feb 03, 2023 | 11.38 | 11.38 | 11.12 | 11.24 | 16,466 | +0.06(+0.50%) |
Feb 02, 2023 | 11.31 | 11.44 | 10.94 | 11.19 | 15,305 | -0.16(-1.40%) |
Feb 01, 2023 | 11.16 | 11.36 | 10.89 | 11.35 | 20,763 | +0.21(+1.84%) |
Jan 31, 2023 | 10.98 | 11.18 | 10.90 | 11.14 | 23,549 | +0.19(+1.71%) |
Jan 30, 2023 | 10.66 | 11.11 | 10.65 | 10.95 | 12,085 | +0.18(+1.65%) |
Jan 27, 2023 | 10.82 | 11.21 | 10.78 | 10.78 | 11,860 | -0.14(-1.28%) |
Jan 26, 2023 | 11.07 | 11.08 | 10.75 | 10.92 | 10,237 | +0.00(+0.00%) |
Jan 25, 2023 | 10.97 | 11.12 | 10.80 | 10.92 | 16,828 | -0.01(-0.09%) |
Jan 24, 2023 | 10.85 | 11.28 | 10.85 | 10.93 | 21,753 | +0.07(+0.60%) |
Jan 23, 2023 | 11.17 | 11.17 | 10.70 | 10.86 | 15,753 | -0.21(-1.86%) |
Jan 20, 2023 | 10.74 | 11.07 | 10.66 | 11.07 | 21,425 | +0.39(+3.68%) |
Jan 19, 2023 | 10.97 | 11.07 | 10.57 | 10.67 | 21,036 | -0.30(-2.72%) |
Jan 18, 2023 | 11.39 | 11.39 | 10.96 | 10.97 | 17,736 | -0.43(-3.77%) |
Jan 17, 2023 | 11.43 | 11.69 | 11.21 | 11.40 | 21,429 | -0.07(-0.65%) |
Jan 13, 2023 | 10.97 | 11.64 | 10.97 | 11.48 | 38,034 | +0.27(+2.42%) |
Jan 12, 2023 | 10.79 | 11.45 | 10.79 | 11.21 | 32,292 | +0.47(+4.35%) |
Jan 11, 2023 | 10.40 | 11.04 | 10.39 | 10.74 | 36,943 | +0.34(+3.23%) |
Jan 10, 2023 | 9.993 | 10.46 | 9.909 | 10.40 | 23,183 | +0.49(+5.00%) |
Jan 09, 2023 | 9.853 | 10.04 | 9.756 | 9.909 | 17,461 | +0.17(+1.73%) |
Jan 06, 2023 | 9.825 | 9.825 | 9.703 | 9.741 | 15,378 | +0.02(+0.19%) |
Jan 05, 2023 | 10.03 | 10.11 | 9.703 | 9.722 | 15,951 | -0.46(-4.50%) |
Jan 04, 2023 | 9.759 | 10.23 | 9.759 | 10.18 | 35,480 | +0.50(+5.21%) |
Jan 03, 2023 | 9.442 | 9.713 | 9.438 | 9.675 | 15,939 | +0.28(+2.98%) |
Dec 30, 2022 | 9.152 | 9.488 | 9.078 | 9.395 | 68,667 | +0.04(+0.40%) |
Dec 29, 2022 | 9.124 | 9.423 | 8.956 | 9.358 | 55,097 | +0.34(+3.73%) |
Dec 28, 2022 | 9.199 | 9.320 | 8.938 | 9.022 | 34,081 | -0.16(-1.73%) |
Dec 27, 2022 | 8.779 | 9.292 | 8.695 | 9.180 | 55,210 | +0.41(+4.69%) |
Dec 23, 2022 | 8.443 | 8.863 | 8.303 | 8.769 | 82,810 | +0.34(+3.99%) |
Dec 22, 2022 | 8.284 | 8.499 | 8.274 | 8.433 | 106,823 | +0.06(+0.67%) |
Dec 21, 2022 | 8.461 | 8.461 | 8.274 | 8.377 | 93,032 | -0.06(-0.66%) |
Dec 20, 2022 | 8.405 | 8.461 | 8.209 | 8.433 | 76,414 | +0.03(+0.33%) |
Dec 19, 2022 | 8.741 | 8.779 | 8.321 | 8.405 | 51,459 | -0.32(-3.64%) |
Dec 16, 2022 | 8.872 | 8.947 | 8.685 | 8.723 | 71,055 | -0.17(-1.89%) |
Dec 15, 2022 | 8.928 | 9.507 | 8.704 | 8.891 | 55,100 | -0.18(-1.96%) |
Dec 14, 2022 | 8.807 | 9.171 | 8.732 | 9.068 | 63,385 | +0.21(+2.32%) |
Dec 13, 2022 | 8.835 | 8.947 | 8.471 | 8.863 | 211,220 | +0.25(+2.93%) |
Dec 12, 2022 | 8.919 | 8.965 | 8.538 | 8.611 | 41,635 | -0.42(-4.65%) |
Dec 09, 2022 | 8.872 | 9.096 | 8.872 | 9.031 | 22,774 | -0.05(-0.51%) |
Dec 08, 2022 | 9.190 | 9.358 | 9.068 | 9.078 | 44,569 | -0.14(-1.52%) |
Dec 07, 2022 | 9.460 | 9.460 | 9.190 | 9.218 | 41,118 | -0.28(-2.95%) |
Dec 06, 2022 | 9.227 | 9.573 | 9.190 | 9.498 | 104,946 | +0.18(+1.90%) |
Dec 05, 2022 | 9.339 | 9.507 | 9.143 | 9.320 | 181,977 | +0.03(+0.30%) |
Dec 02, 2022 | 9.227 | 9.557 | 9.087 | 9.292 | 149,897 | +0.01(+0.10%) |