Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.820 | 9.870 | 9.750 | 9.870 | 50,403 | +0.05(+0.51%) |
Feb 27, 2023 | 9.710 | 9.820 | 9.710 | 9.820 | 51,314 | +0.19(+1.97%) |
Feb 24, 2023 | 9.630 | 9.730 | 9.630 | 9.630 | 35,464 | -0.10(-1.03%) |
Feb 23, 2023 | 9.670 | 9.740 | 9.670 | 9.730 | 43,746 | +0.07(+0.72%) |
Feb 22, 2023 | 9.740 | 9.750 | 9.600 | 9.660 | 65,452 | -0.07(-0.72%) |
Feb 21, 2023 | 9.880 | 9.880 | 9.700 | 9.730 | 50,023 | -0.16(-1.62%) |
Feb 17, 2023 | 9.890 | 9.920 | 9.830 | 9.890 | 39,698 | +0.00(+0.00%) |
Feb 16, 2023 | 9.970 | 10.01 | 9.890 | 9.890 | 21,851 | -0.13(-1.30%) |
Feb 15, 2023 | 9.980 | 10.10 | 9.906 | 10.02 | 48,672 | +0.01(+0.10%) |
Feb 14, 2023 | 10.07 | 10.14 | 10.01 | 10.01 | 51,100 | -0.10(-0.99%) |
Feb 13, 2023 | 10.09 | 10.17 | 10.06 | 10.11 | 57,582 | +0.02(+0.20%) |
Feb 10, 2023 | 10.06 | 10.18 | 10.04 | 10.09 | 39,030 | -0.08(-0.79%) |
Feb 09, 2023 | 10.21 | 10.28 | 10.13 | 10.17 | 46,794 | +0.01(+0.10%) |
Feb 08, 2023 | 10.15 | 10.23 | 10.15 | 10.16 | 40,105 | -0.04(-0.39%) |
Feb 07, 2023 | 10.17 | 10.22 | 10.09 | 10.20 | 54,997 | +0.02(+0.20%) |
Feb 06, 2023 | 10.18 | 10.20 | 10.14 | 10.18 | 42,867 | -0.02(-0.20%) |
Feb 03, 2023 | 10.26 | 10.36 | 10.20 | 10.20 | 56,982 | -0.14(-1.35%) |
Feb 02, 2023 | 10.35 | 10.39 | 10.33 | 10.34 | 91,342 | +0.05(+0.49%) |
Feb 01, 2023 | 10.27 | 10.35 | 10.24 | 10.29 | 83,303 | +0.06(+0.59%) |
Jan 31, 2023 | 10.28 | 10.30 | 10.21 | 10.23 | 57,924 | +0.00(+0.00%) |
Jan 30, 2023 | 10.17 | 10.26 | 10.17 | 10.23 | 70,313 | +0.04(+0.39%) |
Jan 27, 2023 | 10.23 | 10.25 | 10.12 | 10.19 | 75,286 | +0.00(+0.00%) |
Jan 26, 2023 | 10.14 | 10.21 | 10.09 | 10.19 | 50,485 | +0.11(+1.09%) |
Jan 25, 2023 | 10.12 | 10.14 | 10.07 | 10.08 | 66,155 | -0.05(-0.49%) |
Jan 24, 2023 | 10.16 | 10.20 | 10.07 | 10.13 | 60,459 | -0.01(-0.10%) |
Jan 23, 2023 | 10.09 | 10.16 | 10.07 | 10.14 | 51,554 | +0.05(+0.50%) |
Jan 20, 2023 | 10.05 | 10.11 | 10.00 | 10.09 | 94,041 | +0.08(+0.80%) |
Jan 19, 2023 | 10.15 | 10.23 | 9.990 | 10.01 | 81,908 | -0.18(-1.77%) |
Jan 18, 2023 | 10.29 | 10.30 | 10.13 | 10.19 | 72,466 | -0.10(-0.97%) |
Jan 17, 2023 | 10.20 | 10.30 | 10.15 | 10.29 | 87,684 | +0.09(+0.88%) |
Jan 13, 2023 | 10.11 | 10.20 | 10.05 | 10.20 | 57,255 | +0.04(+0.39%) |
Jan 12, 2023 | 10.03 | 10.16 | 9.930 | 10.16 | 82,851 | +0.09(+0.89%) |
Jan 11, 2023 | 9.960 | 10.10 | 9.940 | 10.07 | 68,060 | +0.05(+0.50%) |
Jan 10, 2023 | 9.910 | 10.02 | 9.850 | 10.02 | 69,003 | +0.10(+1.01%) |
Jan 09, 2023 | 9.890 | 10.00 | 9.840 | 9.920 | 63,689 | +0.03(+0.30%) |
Jan 06, 2023 | 9.840 | 9.940 | 9.800 | 9.890 | 51,826 | +0.08(+0.82%) |
Jan 05, 2023 | 9.850 | 9.875 | 9.760 | 9.810 | 63,961 | -0.06(-0.61%) |
Jan 04, 2023 | 9.850 | 10.00 | 9.810 | 9.870 | 57,261 | +0.07(+0.71%) |
Jan 03, 2023 | 9.940 | 9.990 | 9.720 | 9.800 | 75,414 | +0.00(+0.00%) |
Dec 30, 2022 | 9.540 | 9.820 | 9.510 | 9.800 | 103,166 | +0.25(+2.62%) |
Dec 29, 2022 | 9.430 | 9.550 | 9.430 | 9.550 | 72,369 | +0.14(+1.49%) |
Dec 28, 2022 | 9.420 | 9.480 | 9.350 | 9.410 | 100,768 | -0.01(-0.11%) |
Dec 27, 2022 | 9.540 | 9.598 | 9.420 | 9.420 | 99,437 | -0.11(-1.15%) |
Dec 23, 2022 | 9.460 | 9.590 | 9.460 | 9.530 | 99,923 | +0.09(+0.95%) |
Dec 22, 2022 | 9.470 | 9.530 | 9.380 | 9.440 | 43,955 | -0.10(-1.05%) |
Dec 21, 2022 | 9.510 | 9.570 | 9.460 | 9.540 | 55,192 | +0.09(+0.95%) |
Dec 20, 2022 | 9.430 | 9.510 | 9.410 | 9.450 | 46,323 | +0.00(+0.00%) |
Dec 19, 2022 | 9.580 | 9.720 | 9.410 | 9.450 | 59,430 | -0.13(-1.36%) |
Dec 16, 2022 | 9.650 | 9.660 | 9.510 | 9.580 | 65,286 | -0.13(-1.34%) |
Dec 15, 2022 | 9.760 | 9.795 | 9.640 | 9.710 | 95,078 | -0.09(-0.92%) |
Dec 14, 2022 | 9.890 | 10.00 | 9.700 | 9.800 | 51,219 | -0.01(-0.10%) |
Dec 13, 2022 | 9.970 | 10.01 | 9.800 | 9.810 | 80,035 | -0.01(-0.10%) |
Dec 12, 2022 | 9.820 | 9.940 | 9.770 | 9.820 | 72,024 | -0.02(-0.20%) |
Dec 09, 2022 | 9.950 | 9.960 | 9.790 | 9.840 | 43,373 | -0.11(-1.11%) |
Dec 08, 2022 | 9.860 | 10.02 | 9.860 | 9.950 | 60,407 | +0.06(+0.61%) |
Dec 07, 2022 | 9.800 | 9.920 | 9.800 | 9.890 | 38,275 | +0.12(+1.23%) |
Dec 06, 2022 | 9.820 | 9.830 | 9.730 | 9.770 | 35,103 | -0.06(-0.61%) |
Dec 05, 2022 | 9.930 | 10.03 | 9.820 | 9.830 | 61,176 | -0.12(-1.21%) |
Dec 02, 2022 | 9.950 | 10.08 | 9.900 | 9.950 | 76,114 | -0.09(-0.90%) |