Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.24 | 10.28 | 10.12 | 10.21 | 242,396 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.39 | 10.19 | 10.21 | 117,019 | +0.03(+0.25%) |
Feb 24, 2023 | 10.23 | 10.30 | 10.15 | 10.18 | 118,135 | -0.09(-0.84%) |
Feb 23, 2023 | 10.16 | 10.28 | 10.13 | 10.27 | 109,387 | +0.13(+1.27%) |
Feb 22, 2023 | 10.08 | 10.20 | 10.01 | 10.14 | 162,566 | +0.06(+0.60%) |
Feb 21, 2023 | 10.41 | 10.41 | 10.03 | 10.08 | 214,198 | -0.39(-3.70%) |
Feb 17, 2023 | 10.27 | 10.63 | 10.23 | 10.47 | 308,248 | +0.16(+1.59%) |
Feb 16, 2023 | 10.25 | 10.41 | 10.23 | 10.30 | 106,341 | +0.00(+0.00%) |
Feb 15, 2023 | 10.18 | 10.33 | 10.13 | 10.30 | 157,442 | +0.09(+0.93%) |
Feb 14, 2023 | 9.967 | 10.32 | 9.967 | 10.21 | 202,897 | +0.22(+2.15%) |
Feb 13, 2023 | 10.13 | 10.13 | 9.959 | 9.993 | 243,991 | -0.13(-1.27%) |
Feb 10, 2023 | 9.916 | 10.13 | 9.895 | 10.12 | 144,745 | +0.21(+2.08%) |
Feb 09, 2023 | 9.967 | 10.06 | 9.873 | 9.916 | 399,624 | -0.01(-0.09%) |
Feb 08, 2023 | 10.11 | 10.19 | 9.873 | 9.924 | 317,992 | -0.22(-2.12%) |
Feb 07, 2023 | 10.11 | 10.23 | 10.06 | 10.14 | 107,171 | -0.01(-0.08%) |
Feb 06, 2023 | 10.08 | 10.23 | 10.01 | 10.15 | 191,789 | -0.06(-0.59%) |
Feb 03, 2023 | 10.26 | 10.36 | 10.17 | 10.21 | 198,680 | -0.08(-0.75%) |
Feb 02, 2023 | 10.22 | 10.44 | 10.18 | 10.29 | 375,810 | +0.11(+1.10%) |
Feb 01, 2023 | 10.09 | 10.31 | 10.06 | 10.17 | 238,861 | +0.07(+0.68%) |
Jan 31, 2023 | 10.00 | 10.21 | 10.00 | 10.11 | 149,068 | +0.15(+1.56%) |
Jan 30, 2023 | 10.23 | 10.28 | 9.924 | 9.950 | 168,921 | -0.28(-2.69%) |
Jan 27, 2023 | 10.18 | 10.35 | 10.18 | 10.23 | 304,384 | +0.03(+0.34%) |
Jan 26, 2023 | 10.17 | 10.24 | 10.13 | 10.19 | 136,548 | +0.03(+0.25%) |
Jan 25, 2023 | 10.11 | 10.17 | 10.04 | 10.17 | 159,178 | +0.00(+0.00%) |
Jan 24, 2023 | 10.18 | 10.20 | 10.00 | 10.17 | 148,601 | +0.04(+0.42%) |
Jan 23, 2023 | 9.993 | 10.16 | 9.989 | 10.12 | 183,547 | +0.12(+1.20%) |
Jan 20, 2023 | 9.924 | 10.02 | 9.778 | 10.00 | 203,832 | +0.09(+0.96%) |
Jan 19, 2023 | 10.02 | 10.06 | 9.735 | 9.907 | 243,436 | -0.15(-1.54%) |
Jan 18, 2023 | 10.27 | 10.32 | 10.04 | 10.06 | 180,488 | -0.11(-1.10%) |
Jan 17, 2023 | 10.04 | 10.24 | 10.04 | 10.17 | 202,963 | +0.15(+1.55%) |
Jan 13, 2023 | 10.02 | 10.06 | 9.916 | 10.02 | 210,909 | -0.03(-0.34%) |
Jan 12, 2023 | 10.02 | 10.10 | 9.925 | 10.05 | 223,211 | +0.10(+1.04%) |
Jan 11, 2023 | 9.752 | 10.08 | 9.752 | 9.950 | 312,319 | +0.21(+2.12%) |
Jan 10, 2023 | 9.555 | 9.770 | 9.520 | 9.744 | 266,937 | +0.17(+1.80%) |
Jan 09, 2023 | 9.589 | 9.692 | 9.537 | 9.572 | 270,215 | +0.09(+1.00%) |
Jan 06, 2023 | 9.408 | 9.542 | 9.400 | 9.477 | 231,976 | +0.15(+1.57%) |
Jan 05, 2023 | 9.589 | 9.589 | 9.331 | 9.331 | 287,120 | -0.28(-2.86%) |
Jan 04, 2023 | 9.443 | 9.718 | 9.443 | 9.606 | 395,688 | +0.28(+3.04%) |
Jan 03, 2023 | 9.176 | 9.415 | 9.125 | 9.322 | 390,774 | +0.35(+3.93%) |
Dec 30, 2022 | 9.073 | 9.365 | 8.910 | 8.970 | 960,081 | -0.12(-1.32%) |
Dec 29, 2022 | 9.159 | 9.230 | 9.064 | 9.090 | 781,098 | +0.03(+0.28%) |
Dec 28, 2022 | 9.314 | 9.346 | 9.021 | 9.064 | 503,963 | -0.26(-2.77%) |
Dec 27, 2022 | 9.537 | 9.555 | 9.297 | 9.322 | 742,788 | -0.25(-2.61%) |
Dec 23, 2022 | 9.322 | 9.623 | 9.322 | 9.572 | 324,212 | +0.07(+0.72%) |
Dec 22, 2022 | 9.193 | 9.512 | 9.107 | 9.503 | 428,513 | +0.25(+2.70%) |
Dec 21, 2022 | 9.288 | 9.494 | 9.202 | 9.254 | 484,706 | +0.11(+1.22%) |
Dec 20, 2022 | 9.057 | 9.176 | 8.750 | 9.142 | 1,065,935 | -0.07(-0.74%) |
Dec 19, 2022 | 9.542 | 9.602 | 9.176 | 9.210 | 628,715 | -0.31(-3.22%) |
Dec 16, 2022 | 9.500 | 9.576 | 9.278 | 9.517 | 1,999,476 | -0.03(-0.27%) |
Dec 15, 2022 | 9.423 | 9.679 | 9.414 | 9.542 | 652,521 | -0.05(-0.53%) |
Dec 14, 2022 | 9.747 | 9.840 | 9.457 | 9.593 | 622,695 | -0.14(-1.40%) |
Dec 13, 2022 | 10.48 | 10.51 | 9.647 | 9.730 | 1,882,323 | -0.77(-7.31%) |
Dec 12, 2022 | 10.57 | 10.66 | 10.46 | 10.50 | 351,522 | +0.02(+0.24%) |
Dec 09, 2022 | 10.44 | 10.56 | 10.40 | 10.47 | 96,605 | +0.02(+0.24%) |
Dec 08, 2022 | 10.36 | 10.52 | 10.34 | 10.45 | 157,769 | +0.09(+0.88%) |
Dec 07, 2022 | 10.25 | 10.48 | 10.21 | 10.36 | 224,688 | +0.11(+1.05%) |
Dec 06, 2022 | 10.65 | 10.65 | 10.25 | 10.25 | 313,674 | -0.31(-2.97%) |
Dec 05, 2022 | 10.73 | 10.79 | 10.55 | 10.56 | 269,058 | -0.15(-1.39%) |
Dec 02, 2022 | 10.60 | 10.79 | 10.53 | 10.71 | 201,298 | +0.10(+0.93%) |