Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.95 | 11.16 | 10.79 | 10.88 | 53,098 | +0.04(+0.35%) |
Feb 27, 2023 | 11.24 | 11.24 | 10.66 | 10.84 | 10,285 | -0.11(-1.03%) |
Feb 24, 2023 | 10.94 | 11.75 | 10.85 | 10.96 | 17,611 | -0.05(-0.43%) |
Feb 23, 2023 | 10.98 | 11.04 | 10.80 | 11.00 | 15,823 | +0.05(+0.43%) |
Feb 22, 2023 | 11.30 | 11.44 | 10.80 | 10.96 | 138,562 | -0.19(-1.69%) |
Feb 21, 2023 | 11.32 | 11.82 | 10.86 | 11.14 | 48,133 | -0.16(-1.41%) |
Feb 17, 2023 | 11.06 | 11.46 | 11.00 | 11.30 | 18,453 | +0.34(+3.09%) |
Feb 16, 2023 | 10.76 | 11.27 | 10.59 | 10.96 | 64,383 | +0.31(+2.91%) |
Feb 15, 2023 | 10.65 | 10.72 | 10.21 | 10.65 | 17,331 | -0.01(-0.09%) |
Feb 14, 2023 | 10.12 | 10.78 | 9.992 | 10.66 | 89,068 | +0.54(+5.29%) |
Feb 13, 2023 | 10.10 | 10.32 | 9.903 | 10.13 | 38,134 | +0.13(+1.32%) |
Feb 10, 2023 | 9.839 | 10.25 | 9.839 | 9.997 | 31,721 | +0.26(+2.67%) |
Feb 09, 2023 | 9.960 | 10.20 | 9.737 | 9.737 | 27,191 | -0.21(-2.14%) |
Feb 08, 2023 | 10.07 | 10.15 | 9.867 | 9.951 | 34,215 | -0.28(-2.72%) |
Feb 07, 2023 | 10.66 | 10.66 | 10.20 | 10.23 | 25,622 | -0.42(-3.92%) |
Feb 06, 2023 | 11.11 | 11.21 | 10.62 | 10.65 | 23,912 | -0.52(-4.65%) |
Feb 03, 2023 | 11.30 | 11.30 | 11.04 | 11.17 | 16,582 | +0.06(+0.50%) |
Feb 02, 2023 | 11.23 | 11.36 | 10.86 | 11.11 | 15,413 | -0.16(-1.40%) |
Feb 01, 2023 | 11.08 | 11.28 | 10.82 | 11.27 | 20,910 | +0.20(+1.84%) |
Jan 31, 2023 | 10.91 | 11.10 | 10.82 | 11.06 | 23,715 | +0.19(+1.70%) |
Jan 30, 2023 | 10.58 | 11.04 | 10.57 | 10.88 | 12,171 | +0.18(+1.65%) |
Jan 27, 2023 | 10.75 | 11.13 | 10.70 | 10.70 | 11,944 | -0.14(-1.28%) |
Jan 26, 2023 | 10.99 | 11.00 | 10.67 | 10.84 | 10,309 | +0.00(+0.00%) |
Jan 25, 2023 | 10.90 | 11.04 | 10.72 | 10.84 | 16,947 | -0.01(-0.09%) |
Jan 24, 2023 | 10.78 | 11.20 | 10.78 | 10.85 | 21,907 | +0.06(+0.60%) |
Jan 23, 2023 | 11.09 | 11.09 | 10.63 | 10.79 | 15,864 | -0.20(-1.86%) |
Jan 20, 2023 | 10.66 | 10.99 | 10.58 | 10.99 | 21,576 | +0.39(+3.67%) |
Jan 19, 2023 | 10.90 | 10.99 | 10.50 | 10.60 | 21,184 | -0.30(-2.72%) |
Jan 18, 2023 | 11.31 | 11.31 | 10.89 | 10.90 | 17,861 | -0.43(-3.77%) |
Jan 17, 2023 | 11.35 | 11.61 | 11.13 | 11.32 | 21,580 | -0.07(-0.65%) |
Jan 13, 2023 | 10.90 | 11.55 | 10.90 | 11.40 | 38,303 | +0.27(+2.42%) |
Jan 12, 2023 | 10.71 | 11.37 | 10.71 | 11.13 | 32,520 | +0.46(+4.35%) |
Jan 11, 2023 | 10.33 | 10.96 | 10.32 | 10.66 | 37,204 | +0.33(+3.23%) |
Jan 10, 2023 | 9.923 | 10.39 | 9.839 | 10.33 | 23,347 | +0.49(+4.99%) |
Jan 09, 2023 | 9.784 | 9.969 | 9.688 | 9.839 | 17,584 | +0.17(+1.73%) |
Jan 06, 2023 | 9.756 | 9.756 | 9.635 | 9.672 | 15,487 | +0.02(+0.19%) |
Jan 05, 2023 | 9.955 | 10.04 | 9.635 | 9.654 | 16,063 | -0.45(-4.50%) |
Jan 04, 2023 | 9.691 | 10.15 | 9.691 | 10.11 | 35,730 | +0.50(+5.21%) |
Jan 03, 2023 | 9.376 | 9.644 | 9.371 | 9.607 | 16,052 | +0.28(+2.98%) |
Dec 30, 2022 | 9.088 | 9.422 | 9.014 | 9.329 | 69,152 | +0.04(+0.40%) |
Dec 29, 2022 | 9.060 | 9.357 | 8.893 | 9.292 | 55,486 | +0.33(+3.73%) |
Dec 28, 2022 | 9.134 | 9.255 | 8.875 | 8.958 | 34,322 | -0.16(-1.73%) |
Dec 27, 2022 | 8.717 | 9.227 | 8.634 | 9.116 | 55,600 | +0.41(+4.69%) |
Dec 23, 2022 | 8.383 | 8.801 | 8.244 | 8.708 | 83,395 | +0.33(+3.99%) |
Dec 22, 2022 | 8.226 | 8.439 | 8.216 | 8.374 | 107,578 | +0.06(+0.67%) |
Dec 21, 2022 | 8.402 | 8.402 | 8.216 | 8.318 | 93,690 | -0.06(-0.66%) |
Dec 20, 2022 | 8.346 | 8.402 | 8.151 | 8.374 | 76,954 | +0.03(+0.33%) |
Dec 19, 2022 | 8.680 | 8.717 | 8.263 | 8.346 | 51,822 | -0.32(-3.64%) |
Dec 16, 2022 | 8.810 | 8.884 | 8.624 | 8.662 | 71,557 | -0.17(-1.89%) |
Dec 15, 2022 | 8.866 | 9.440 | 8.643 | 8.828 | 55,490 | -0.18(-1.96%) |
Dec 14, 2022 | 8.745 | 9.107 | 8.671 | 9.005 | 63,833 | +0.20(+2.32%) |
Dec 13, 2022 | 8.773 | 8.884 | 8.411 | 8.801 | 212,712 | +0.25(+2.93%) |
Dec 12, 2022 | 8.856 | 8.903 | 8.478 | 8.550 | 41,930 | -0.42(-4.65%) |
Dec 09, 2022 | 8.810 | 9.032 | 8.810 | 8.968 | 22,935 | -0.05(-0.51%) |
Dec 08, 2022 | 9.125 | 9.292 | 9.005 | 9.014 | 44,884 | -0.14(-1.52%) |
Dec 07, 2022 | 9.394 | 9.394 | 9.125 | 9.153 | 41,409 | -0.28(-2.95%) |
Dec 06, 2022 | 9.162 | 9.505 | 9.125 | 9.431 | 105,687 | +0.18(+1.90%) |
Dec 05, 2022 | 9.274 | 9.440 | 9.079 | 9.255 | 183,263 | +0.03(+0.30%) |
Dec 02, 2022 | 9.162 | 9.490 | 9.023 | 9.227 | 150,956 | +0.01(+0.10%) |