Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.16 | 10.20 | 10.15 | 10.20 | 18,175 | +0.14(+1.41%) |
Feb 27, 2023 | 10.17 | 10.17 | 10.01 | 10.05 | 8,253 | -0.26(-2.55%) |
Feb 24, 2023 | 10.32 | 10.38 | 10.32 | 10.32 | 12,943 | +0.35(+3.49%) |
Feb 23, 2023 | 10.10 | 10.11 | 9.970 | 9.970 | 25,820 | -0.11(-1.09%) |
Feb 22, 2023 | 10.04 | 10.08 | 9.989 | 10.08 | 2,112 | +0.11(+1.15%) |
Feb 21, 2023 | 9.885 | 9.970 | 9.885 | 9.966 | 16,828 | +0.22(+2.24%) |
Feb 17, 2023 | 9.904 | 9.923 | 9.748 | 9.748 | 4,736 | -0.05(-0.46%) |
Feb 16, 2023 | 9.828 | 9.875 | 9.724 | 9.793 | 11,234 | +0.09(+0.90%) |
Feb 15, 2023 | 9.715 | 9.715 | 9.706 | 9.706 | 1,069 | +0.11(+1.13%) |
Feb 14, 2023 | 9.724 | 9.724 | 9.597 | 9.597 | 1,452 | -0.05(-0.53%) |
Feb 13, 2023 | 9.837 | 9.837 | 9.649 | 9.649 | 1,485 | -0.18(-1.81%) |
Feb 10, 2023 | 9.847 | 9.913 | 9.826 | 9.826 | 4,251 | +0.10(+1.05%) |
Feb 09, 2023 | 9.464 | 9.733 | 9.459 | 9.724 | 10,122 | -0.05(-0.55%) |
Feb 08, 2023 | 9.667 | 9.790 | 9.667 | 9.779 | 263 | +0.13(+1.32%) |
Feb 07, 2023 | 9.904 | 9.904 | 9.651 | 9.651 | 3,339 | -0.17(-1.71%) |
Feb 06, 2023 | 9.819 | 9.837 | 9.809 | 9.819 | 6,392 | +0.21(+2.15%) |
Feb 03, 2023 | 9.573 | 9.612 | 9.535 | 9.612 | 645 | +0.17(+1.83%) |
Feb 02, 2023 | 9.355 | 9.506 | 9.355 | 9.440 | 22,666 | +0.02(+0.19%) |
Feb 01, 2023 | 9.606 | 9.639 | 9.364 | 9.422 | 7,432 | -0.16(-1.67%) |
Jan 31, 2023 | 9.762 | 9.762 | 9.581 | 9.581 | 3,782 | -0.10(-1.05%) |
Jan 30, 2023 | 9.601 | 9.683 | 9.582 | 9.683 | 15,553 | +0.12(+1.23%) |
Jan 27, 2023 | 9.582 | 9.610 | 9.525 | 9.565 | 3,049 | +0.03(+0.35%) |
Jan 26, 2023 | 9.469 | 9.667 | 9.469 | 9.532 | 34,736 | -0.00(-0.04%) |
Jan 25, 2023 | 9.677 | 9.677 | 9.535 | 9.535 | 2,622 | -0.11(-1.19%) |
Jan 24, 2023 | 9.793 | 9.793 | 9.629 | 9.650 | 57,922 | +0.01(+0.05%) |
Jan 23, 2023 | 9.785 | 9.785 | 9.645 | 9.645 | 8,665 | -0.08(-0.79%) |
Jan 20, 2023 | 9.951 | 9.951 | 9.722 | 9.722 | 12,428 | -0.16(-1.65%) |
Jan 19, 2023 | 10.01 | 10.01 | 9.885 | 9.885 | 27,515 | +0.03(+0.29%) |
Jan 18, 2023 | 9.573 | 9.856 | 9.554 | 9.856 | 69,116 | +0.08(+0.80%) |
Jan 17, 2023 | 9.733 | 9.813 | 9.733 | 9.778 | 19,126 | -0.04(-0.41%) |
Jan 13, 2023 | 9.885 | 9.900 | 9.819 | 9.819 | 23,611 | -0.12(-1.20%) |
Jan 12, 2023 | 10.03 | 10.22 | 9.894 | 9.938 | 4,421 | -0.30(-2.90%) |
Jan 11, 2023 | 10.25 | 10.31 | 10.22 | 10.23 | 3,381 | -0.14(-1.38%) |
Jan 10, 2023 | 10.42 | 10.42 | 10.38 | 10.38 | 799,315 | -0.03(-0.26%) |
Jan 09, 2023 | 10.27 | 10.48 | 10.25 | 10.40 | 7,679 | -0.10(-0.99%) |
Jan 06, 2023 | 10.97 | 10.97 | 10.44 | 10.51 | 18,492 | -0.57(-5.12%) |
Jan 05, 2023 | 11.02 | 11.12 | 11.02 | 11.08 | 15,417 | +0.12(+1.10%) |
Jan 04, 2023 | 10.83 | 10.97 | 10.80 | 10.96 | 17,623 | -0.21(-1.84%) |
Jan 03, 2023 | 11.03 | 11.21 | 11.03 | 11.16 | 2,489 | -0.18(-1.59%) |
Dec 30, 2022 | 11.20 | 11.35 | 11.20 | 11.34 | 10,101 | +0.23(+2.04%) |
Dec 29, 2022 | 11.23 | 11.40 | 11.09 | 11.11 | 20,538 | -0.35(-3.02%) |
Dec 28, 2022 | 11.17 | 11.46 | 11.17 | 11.46 | 1,395 | +0.20(+1.73%) |
Dec 27, 2022 | 11.30 | 11.30 | 11.21 | 11.27 | 3,116 | +0.00(+0.03%) |
Dec 23, 2022 | 11.25 | 11.29 | 11.25 | 11.26 | 1,020 | -0.10(-0.86%) |
Dec 22, 2022 | 11.54 | 11.58 | 11.32 | 11.36 | 15,337 | +0.11(+0.97%) |
Dec 21, 2022 | 11.30 | 11.30 | 11.10 | 11.25 | 56,637 | -0.14(-1.26%) |
Dec 20, 2022 | 11.41 | 11.41 | 11.31 | 11.39 | 15,752 | -0.08(-0.67%) |
Dec 19, 2022 | 11.34 | 11.50 | 11.34 | 11.47 | 27,715 | +0.05(+0.40%) |
Dec 16, 2022 | 11.40 | 11.48 | 11.37 | 11.43 | 74,604 | +0.23(+2.06%) |
Dec 15, 2022 | 11.12 | 11.22 | 11.12 | 11.20 | 21,075 | +0.54(+5.12%) |
Dec 14, 2022 | 10.54 | 10.74 | 10.54 | 10.65 | 20,543 | -0.01(-0.09%) |
Dec 13, 2022 | 10.45 | 10.66 | 10.32 | 10.66 | 29,344 | -0.31(-2.85%) |
Dec 12, 2022 | 11.04 | 11.10 | 10.97 | 10.97 | 2,610 | -0.04(-0.35%) |
Dec 09, 2022 | 10.89 | 11.01 | 10.87 | 11.01 | 2,603 | -0.03(-0.25%) |
Dec 08, 2022 | 11.08 | 11.09 | 11.04 | 11.04 | 1,026 | -0.10(-0.92%) |
Dec 07, 2022 | 11.27 | 11.27 | 11.07 | 11.14 | 5,544 | +0.00(+0.00%) |
Dec 06, 2022 | 11.04 | 11.19 | 11.04 | 11.14 | 4,253 | +0.10(+0.94%) |
Dec 05, 2022 | 10.97 | 11.06 | 10.78 | 11.04 | 715,821 | +0.31(+2.91%) |
Dec 02, 2022 | 10.89 | 10.92 | 10.68 | 10.73 | 12,644 | +0.01(+0.05%) |