Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.01 | 10.03 | 9.950 | 9.970 | 92,233 | +0.00(+0.00%) |
Feb 27, 2023 | 10.04 | 10.07 | 9.940 | 9.970 | 107,329 | +0.04(+0.40%) |
Feb 24, 2023 | 9.950 | 9.951 | 9.900 | 9.930 | 154,251 | -0.02(-0.20%) |
Feb 23, 2023 | 10.02 | 10.03 | 9.930 | 9.950 | 119,745 | +0.01(+0.10%) |
Feb 22, 2023 | 10.02 | 10.04 | 9.920 | 9.940 | 284,680 | -0.05(-0.50%) |
Feb 21, 2023 | 10.03 | 10.03 | 9.890 | 9.990 | 179,761 | -0.15(-1.48%) |
Feb 17, 2023 | 10.15 | 10.15 | 10.08 | 10.14 | 124,388 | -0.01(-0.10%) |
Feb 16, 2023 | 10.27 | 10.27 | 10.12 | 10.15 | 88,260 | -0.16(-1.55%) |
Feb 15, 2023 | 10.41 | 10.41 | 10.26 | 10.31 | 114,432 | -0.08(-0.77%) |
Feb 14, 2023 | 10.42 | 10.42 | 10.38 | 10.39 | 84,885 | -0.04(-0.38%) |
Feb 13, 2023 | 10.42 | 10.43 | 10.38 | 10.43 | 58,949 | +0.05(+0.48%) |
Feb 10, 2023 | 10.40 | 10.42 | 10.34 | 10.38 | 59,205 | +0.01(+0.10%) |
Feb 09, 2023 | 10.51 | 10.53 | 10.34 | 10.37 | 152,089 | -0.06(-0.58%) |
Feb 08, 2023 | 10.43 | 10.50 | 10.42 | 10.43 | 174,189 | -0.04(-0.38%) |
Feb 07, 2023 | 10.39 | 10.49 | 10.39 | 10.47 | 107,829 | +0.09(+0.87%) |
Feb 06, 2023 | 10.48 | 10.50 | 10.38 | 10.38 | 159,707 | -0.15(-1.42%) |
Feb 03, 2023 | 10.62 | 10.62 | 10.50 | 10.53 | 109,434 | -0.13(-1.22%) |
Feb 02, 2023 | 10.66 | 10.70 | 10.61 | 10.66 | 97,756 | +0.08(+0.76%) |
Feb 01, 2023 | 10.56 | 10.59 | 10.50 | 10.58 | 188,183 | +0.04(+0.38%) |
Jan 31, 2023 | 10.50 | 10.54 | 10.45 | 10.54 | 140,317 | +0.08(+0.76%) |
Jan 30, 2023 | 10.49 | 10.49 | 10.40 | 10.46 | 185,861 | -0.02(-0.19%) |
Jan 27, 2023 | 10.43 | 10.49 | 10.39 | 10.48 | 132,075 | +0.05(+0.48%) |
Jan 26, 2023 | 10.51 | 10.51 | 10.40 | 10.43 | 143,595 | -0.02(-0.19%) |
Jan 25, 2023 | 10.48 | 10.53 | 10.43 | 10.45 | 232,363 | -0.07(-0.67%) |
Jan 24, 2023 | 10.65 | 10.65 | 10.49 | 10.52 | 160,600 | -0.08(-0.75%) |
Jan 23, 2023 | 10.58 | 10.67 | 10.58 | 10.60 | 110,280 | -0.01(-0.09%) |
Jan 20, 2023 | 10.52 | 10.64 | 10.52 | 10.61 | 173,040 | +0.09(+0.86%) |
Jan 19, 2023 | 10.51 | 10.58 | 10.50 | 10.52 | 205,461 | -0.02(-0.19%) |
Jan 18, 2023 | 10.49 | 10.57 | 10.47 | 10.54 | 151,132 | +0.08(+0.76%) |
Jan 17, 2023 | 10.52 | 10.54 | 10.43 | 10.46 | 187,636 | -0.10(-0.95%) |
Jan 13, 2023 | 10.56 | 10.61 | 10.52 | 10.56 | 115,715 | +0.03(+0.28%) |
Jan 12, 2023 | 10.48 | 10.57 | 10.42 | 10.53 | 76,427 | +0.12(+1.15%) |
Jan 11, 2023 | 10.40 | 10.43 | 10.34 | 10.41 | 90,270 | +0.04(+0.39%) |
Jan 10, 2023 | 10.45 | 10.45 | 10.33 | 10.37 | 108,264 | -0.09(-0.86%) |
Jan 09, 2023 | 10.45 | 10.50 | 10.43 | 10.46 | 94,618 | +0.07(+0.67%) |
Jan 06, 2023 | 10.28 | 10.39 | 10.22 | 10.39 | 175,403 | +0.21(+2.06%) |
Jan 05, 2023 | 10.28 | 10.28 | 10.11 | 10.18 | 198,884 | -0.12(-1.17%) |
Jan 04, 2023 | 10.30 | 10.37 | 10.24 | 10.30 | 121,411 | +0.07(+0.68%) |
Jan 03, 2023 | 10.44 | 10.44 | 10.23 | 10.23 | 179,045 | -0.16(-1.54%) |
Dec 30, 2022 | 10.18 | 10.39 | 10.10 | 10.39 | 618,518 | +0.23(+2.26%) |
Dec 29, 2022 | 10.09 | 10.19 | 10.04 | 10.16 | 605,389 | +0.11(+1.09%) |
Dec 28, 2022 | 10.03 | 10.06 | 9.950 | 10.05 | 533,447 | +0.07(+0.70%) |
Dec 27, 2022 | 10.01 | 10.06 | 9.950 | 9.980 | 455,941 | -0.03(-0.30%) |
Dec 23, 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 255,526 | -0.04(-0.40%) |
Dec 22, 2022 | 10.03 | 10.08 | 10.03 | 10.05 | 383,647 | -0.04(-0.40%) |
Dec 21, 2022 | 10.12 | 10.12 | 10.06 | 10.09 | 187,550 | +0.02(+0.20%) |
Dec 20, 2022 | 10.08 | 10.11 | 10.03 | 10.07 | 181,939 | -0.03(-0.30%) |
Dec 19, 2022 | 10.14 | 10.14 | 10.07 | 10.10 | 218,236 | +0.00(+0.00%) |
Dec 16, 2022 | 10.17 | 10.17 | 10.06 | 10.10 | 171,201 | -0.06(-0.59%) |
Dec 15, 2022 | 10.20 | 10.24 | 10.13 | 10.16 | 292,620 | -0.03(-0.29%) |
Dec 14, 2022 | 10.24 | 10.26 | 10.17 | 10.19 | 174,256 | -0.05(-0.49%) |
Dec 13, 2022 | 10.33 | 10.35 | 10.22 | 10.24 | 245,603 | +0.03(+0.29%) |
Dec 12, 2022 | 10.17 | 10.23 | 10.15 | 10.21 | 243,844 | +0.06(+0.59%) |
Dec 09, 2022 | 10.21 | 10.23 | 10.14 | 10.15 | 202,547 | -0.10(-0.98%) |
Dec 08, 2022 | 10.29 | 10.30 | 10.23 | 10.25 | 175,820 | -0.03(-0.29%) |
Dec 07, 2022 | 10.28 | 10.36 | 10.23 | 10.28 | 235,031 | +0.03(+0.29%) |
Dec 06, 2022 | 10.23 | 10.28 | 10.20 | 10.25 | 307,979 | +0.05(+0.49%) |
Dec 05, 2022 | 10.22 | 10.23 | 10.15 | 10.20 | 496,059 | -0.05(-0.49%) |
Dec 02, 2022 | 10.25 | 10.28 | 10.22 | 10.25 | 369,549 | -0.08(-0.77%) |