Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.822 | 9.882 | 9.746 | 9.754 | 879,274 | -0.07(-0.69%) |
Feb 27, 2023 | 9.907 | 9.958 | 9.763 | 9.822 | 624,028 | +0.01(+0.09%) |
Feb 24, 2023 | 9.907 | 9.924 | 9.682 | 9.814 | 910,179 | -0.21(-2.12%) |
Feb 23, 2023 | 9.983 | 10.09 | 9.826 | 10.03 | 1,013,281 | +0.10(+1.03%) |
Feb 22, 2023 | 9.839 | 10.04 | 9.839 | 9.924 | 1,017,432 | +0.16(+1.65%) |
Feb 21, 2023 | 10.01 | 10.11 | 9.635 | 9.763 | 1,281,238 | -0.40(-3.93%) |
Feb 17, 2023 | 10.17 | 10.17 | 10.04 | 10.16 | 670,503 | +0.01(+0.08%) |
Feb 16, 2023 | 10.01 | 10.23 | 9.966 | 10.15 | 841,232 | +0.00(+0.00%) |
Feb 15, 2023 | 9.890 | 10.16 | 9.814 | 10.15 | 758,862 | +0.20(+1.96%) |
Feb 14, 2023 | 10.01 | 10.12 | 9.916 | 9.958 | 850,422 | -0.12(-1.18%) |
Feb 13, 2023 | 9.941 | 10.09 | 9.890 | 10.08 | 1,190,637 | +0.12(+1.19%) |
Feb 10, 2023 | 9.610 | 10.12 | 9.559 | 9.958 | 1,826,088 | +0.42(+4.36%) |
Feb 09, 2023 | 10.17 | 10.42 | 9.508 | 9.542 | 2,030,157 | -0.70(-6.88%) |
Feb 08, 2023 | 10.36 | 10.42 | 10.19 | 10.25 | 1,117,186 | -0.20(-1.95%) |
Feb 07, 2023 | 10.38 | 10.54 | 10.31 | 10.45 | 1,140,980 | +0.03(+0.33%) |
Feb 06, 2023 | 10.63 | 10.67 | 10.35 | 10.42 | 971,782 | -0.34(-3.16%) |
Feb 03, 2023 | 10.56 | 10.82 | 10.53 | 10.76 | 1,439,021 | +0.03(+0.24%) |
Feb 02, 2023 | 10.48 | 10.79 | 10.44 | 10.73 | 1,430,338 | +0.30(+2.85%) |
Feb 01, 2023 | 10.27 | 10.55 | 10.24 | 10.43 | 1,127,051 | +0.10(+0.99%) |
Jan 31, 2023 | 10.14 | 10.37 | 10.06 | 10.33 | 1,337,757 | +0.26(+2.61%) |
Jan 30, 2023 | 10.09 | 10.13 | 10.00 | 10.07 | 746,664 | -0.12(-1.17%) |
Jan 27, 2023 | 9.992 | 10.24 | 9.988 | 10.19 | 914,710 | +0.20(+2.04%) |
Jan 26, 2023 | 10.01 | 10.08 | 9.865 | 9.983 | 549,444 | -0.01(-0.08%) |
Jan 25, 2023 | 9.958 | 10.02 | 9.873 | 9.992 | 427,065 | -0.03(-0.25%) |
Jan 24, 2023 | 10.01 | 10.14 | 10.01 | 10.02 | 515,701 | -0.07(-0.67%) |
Jan 23, 2023 | 9.950 | 10.16 | 9.941 | 10.09 | 872,672 | +0.15(+1.54%) |
Jan 20, 2023 | 9.814 | 9.950 | 9.678 | 9.933 | 800,369 | +0.18(+1.83%) |
Jan 19, 2023 | 9.644 | 9.763 | 9.572 | 9.754 | 853,088 | -0.03(-0.35%) |
Jan 18, 2023 | 9.975 | 10.01 | 9.759 | 9.788 | 749,896 | -0.12(-1.20%) |
Jan 17, 2023 | 9.941 | 10.08 | 9.856 | 9.907 | 1,042,137 | -0.06(-0.60%) |
Jan 13, 2023 | 10.01 | 10.02 | 9.814 | 9.966 | 1,074,433 | -0.10(-1.01%) |
Jan 12, 2023 | 10.03 | 10.12 | 9.907 | 10.07 | 877,746 | +0.17(+1.72%) |
Jan 11, 2023 | 9.695 | 9.971 | 9.695 | 9.899 | 977,875 | +0.30(+3.09%) |
Jan 10, 2023 | 9.389 | 9.606 | 9.330 | 9.601 | 827,284 | +0.19(+1.98%) |
Jan 09, 2023 | 9.593 | 9.618 | 9.398 | 9.415 | 1,129,958 | -0.09(-0.98%) |
Jan 06, 2023 | 9.483 | 9.601 | 9.432 | 9.508 | 804,962 | +0.10(+1.08%) |
Jan 05, 2023 | 9.432 | 9.491 | 9.313 | 9.406 | 641,320 | -0.04(-0.45%) |
Jan 04, 2023 | 9.415 | 9.534 | 9.389 | 9.449 | 1,194,923 | +0.21(+2.30%) |
Jan 03, 2023 | 9.270 | 9.423 | 9.168 | 9.236 | 1,372,493 | +0.10(+1.12%) |
Dec 30, 2022 | 9.118 | 9.194 | 9.007 | 9.135 | 1,097,955 | -0.08(-0.83%) |
Dec 29, 2022 | 9.024 | 9.236 | 8.958 | 9.211 | 1,182,013 | +0.25(+2.84%) |
Dec 28, 2022 | 9.441 | 9.441 | 8.956 | 8.956 | 1,519,760 | -0.41(-4.39%) |
Dec 27, 2022 | 9.285 | 9.384 | 9.178 | 9.367 | 1,101,019 | +0.08(+0.88%) |
Dec 23, 2022 | 9.351 | 9.375 | 9.240 | 9.285 | 543,241 | -0.06(-0.62%) |
Dec 22, 2022 | 9.277 | 9.375 | 9.137 | 9.342 | 1,234,181 | -0.04(-0.44%) |
Dec 21, 2022 | 9.203 | 9.466 | 9.203 | 9.384 | 1,528,120 | +0.31(+3.44%) |
Dec 20, 2022 | 9.071 | 9.104 | 8.908 | 9.071 | 1,066,172 | -0.04(-0.45%) |
Dec 19, 2022 | 9.195 | 9.293 | 9.038 | 9.112 | 1,049,601 | -0.05(-0.54%) |
Dec 16, 2022 | 9.227 | 9.293 | 9.071 | 9.162 | 4,035,905 | -0.23(-2.45%) |
Dec 15, 2022 | 9.540 | 9.573 | 9.277 | 9.392 | 1,215,062 | -0.28(-2.89%) |
Dec 14, 2022 | 9.671 | 9.811 | 9.597 | 9.671 | 1,101,467 | -0.03(-0.34%) |
Dec 13, 2022 | 10.07 | 10.11 | 9.696 | 9.704 | 1,103,338 | +0.12(+1.29%) |
Dec 12, 2022 | 9.474 | 9.581 | 9.342 | 9.581 | 786,357 | +0.06(+0.60%) |
Dec 09, 2022 | 9.515 | 9.634 | 9.470 | 9.523 | 647,061 | -0.08(-0.86%) |
Dec 08, 2022 | 9.466 | 9.663 | 9.449 | 9.605 | 981,893 | +0.16(+1.65%) |
Dec 07, 2022 | 9.268 | 9.470 | 9.170 | 9.449 | 1,239,417 | +0.18(+1.95%) |
Dec 06, 2022 | 9.523 | 9.540 | 9.211 | 9.268 | 1,420,668 | -0.20(-2.08%) |
Dec 05, 2022 | 9.868 | 9.901 | 9.466 | 9.466 | 1,348,280 | -0.48(-4.87%) |
Dec 02, 2022 | 9.811 | 9.967 | 9.696 | 9.950 | 1,167,977 | -0.11(-1.06%) |