Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.63 | 10.64 | 10.54 | 10.57 | 306,369 | +0.00(+0.00%) |
Feb 27, 2023 | 10.60 | 10.66 | 10.55 | 10.57 | 209,704 | +0.05(+0.43%) |
Feb 24, 2023 | 10.51 | 10.56 | 10.46 | 10.53 | 351,173 | -0.04(-0.34%) |
Feb 23, 2023 | 10.69 | 10.70 | 10.44 | 10.56 | 251,500 | -0.02(-0.17%) |
Feb 22, 2023 | 10.62 | 10.68 | 10.56 | 10.58 | 202,030 | +0.00(+0.00%) |
Feb 21, 2023 | 10.61 | 10.68 | 10.56 | 10.58 | 300,690 | -0.13(-1.26%) |
Feb 17, 2023 | 10.67 | 10.76 | 10.67 | 10.72 | 499,914 | +0.03(+0.25%) |
Feb 16, 2023 | 10.74 | 10.81 | 10.68 | 10.69 | 245,089 | -0.20(-1.81%) |
Feb 15, 2023 | 10.67 | 10.89 | 10.67 | 10.89 | 334,699 | +0.17(+1.59%) |
Feb 14, 2023 | 10.70 | 10.83 | 10.65 | 10.72 | 145,368 | +0.03(+0.25%) |
Feb 13, 2023 | 10.60 | 10.81 | 10.60 | 10.69 | 399,879 | +0.07(+0.68%) |
Feb 10, 2023 | 10.54 | 10.62 | 10.53 | 10.62 | 204,224 | +0.05(+0.51%) |
Feb 09, 2023 | 10.68 | 10.74 | 10.55 | 10.57 | 259,218 | -0.04(-0.42%) |
Feb 08, 2023 | 10.69 | 10.72 | 10.57 | 10.61 | 189,874 | -0.10(-0.92%) |
Feb 07, 2023 | 10.55 | 10.72 | 10.53 | 10.71 | 221,587 | +0.18(+1.70%) |
Feb 06, 2023 | 10.59 | 10.60 | 10.51 | 10.53 | 276,368 | -0.08(-0.76%) |
Feb 03, 2023 | 10.62 | 10.73 | 10.58 | 10.61 | 303,488 | -0.07(-0.67%) |
Feb 02, 2023 | 10.61 | 10.69 | 10.54 | 10.68 | 364,628 | +0.16(+1.53%) |
Feb 01, 2023 | 10.47 | 10.61 | 10.38 | 10.52 | 306,174 | +0.08(+0.77%) |
Jan 31, 2023 | 10.35 | 10.44 | 10.32 | 10.44 | 333,810 | +0.17(+1.66%) |
Jan 30, 2023 | 10.26 | 10.33 | 10.22 | 10.27 | 337,128 | +0.00(+0.00%) |
Jan 27, 2023 | 10.27 | 10.36 | 10.25 | 10.27 | 312,194 | +0.00(+0.00%) |
Jan 26, 2023 | 10.26 | 10.30 | 10.19 | 10.27 | 225,305 | +0.08(+0.79%) |
Jan 25, 2023 | 10.22 | 10.22 | 10.13 | 10.19 | 252,674 | -0.08(-0.79%) |
Jan 24, 2023 | 10.27 | 10.30 | 10.11 | 10.27 | 321,926 | +0.01(+0.09%) |
Jan 23, 2023 | 10.15 | 10.27 | 10.15 | 10.26 | 279,977 | +0.13(+1.24%) |
Jan 20, 2023 | 10.04 | 10.16 | 10.03 | 10.13 | 303,973 | +0.11(+1.07%) |
Jan 19, 2023 | 10.06 | 10.08 | 9.992 | 10.03 | 254,597 | -0.02(-0.18%) |
Jan 18, 2023 | 10.22 | 10.27 | 10.05 | 10.05 | 362,472 | -0.17(-1.66%) |
Jan 17, 2023 | 10.29 | 10.32 | 10.20 | 10.21 | 277,156 | -0.02(-0.17%) |
Jan 13, 2023 | 10.27 | 10.29 | 10.19 | 10.23 | 256,173 | -0.07(-0.69%) |
Jan 12, 2023 | 10.27 | 10.31 | 10.18 | 10.30 | 286,904 | +0.04(+0.35%) |
Jan 11, 2023 | 9.992 | 10.29 | 9.974 | 10.27 | 577,624 | +0.29(+2.95%) |
Jan 10, 2023 | 9.956 | 9.992 | 9.912 | 9.974 | 303,503 | +0.04(+0.36%) |
Jan 09, 2023 | 9.876 | 10.01 | 9.854 | 9.938 | 431,368 | +0.12(+1.18%) |
Jan 06, 2023 | 9.698 | 9.867 | 9.662 | 9.823 | 266,526 | +0.19(+1.94%) |
Jan 05, 2023 | 9.707 | 9.778 | 9.636 | 9.636 | 486,038 | -0.16(-1.64%) |
Jan 04, 2023 | 9.725 | 9.849 | 9.653 | 9.796 | 362,646 | +0.10(+1.01%) |
Jan 03, 2023 | 9.716 | 9.734 | 9.652 | 9.698 | 406,539 | +0.03(+0.28%) |
Dec 30, 2022 | 9.662 | 9.725 | 9.511 | 9.671 | 1,085,184 | +0.02(+0.18%) |
Dec 29, 2022 | 9.716 | 9.796 | 9.609 | 9.653 | 724,842 | +0.04(+0.46%) |
Dec 28, 2022 | 9.769 | 9.829 | 9.573 | 9.609 | 534,502 | -0.16(-1.64%) |
Dec 27, 2022 | 9.849 | 9.849 | 9.725 | 9.769 | 581,046 | -0.08(-0.81%) |
Dec 23, 2022 | 9.858 | 9.947 | 9.797 | 9.849 | 418,168 | -0.03(-0.27%) |
Dec 22, 2022 | 9.841 | 9.894 | 9.653 | 9.876 | 552,810 | -0.03(-0.27%) |
Dec 21, 2022 | 9.947 | 9.991 | 9.849 | 9.902 | 397,765 | +0.04(+0.36%) |
Dec 20, 2022 | 9.849 | 9.885 | 9.770 | 9.867 | 354,661 | +0.02(+0.18%) |
Dec 19, 2022 | 9.955 | 10.01 | 9.792 | 9.849 | 332,396 | -0.11(-1.07%) |
Dec 16, 2022 | 9.947 | 10.04 | 9.894 | 9.955 | 369,292 | -0.10(-0.97%) |
Dec 15, 2022 | 10.06 | 10.11 | 9.973 | 10.05 | 362,365 | -0.14(-1.39%) |
Dec 14, 2022 | 10.14 | 10.32 | 10.12 | 10.19 | 267,721 | +0.00(+0.00%) |
Dec 13, 2022 | 10.37 | 10.42 | 10.18 | 10.19 | 351,871 | +0.02(+0.17%) |
Dec 12, 2022 | 10.16 | 10.20 | 10.11 | 10.18 | 294,544 | +0.07(+0.70%) |
Dec 09, 2022 | 10.15 | 10.20 | 10.10 | 10.11 | 239,329 | -0.07(-0.69%) |
Dec 08, 2022 | 10.25 | 10.30 | 10.15 | 10.18 | 250,825 | +0.00(+0.00%) |
Dec 07, 2022 | 10.20 | 10.29 | 10.15 | 10.18 | 346,389 | -0.07(-0.69%) |
Dec 06, 2022 | 10.36 | 10.41 | 10.16 | 10.25 | 193,268 | -0.05(-0.52%) |
Dec 05, 2022 | 10.49 | 10.51 | 10.26 | 10.30 | 242,094 | -0.21(-2.02%) |
Dec 02, 2022 | 10.54 | 10.60 | 10.45 | 10.51 | 181,541 | -0.11(-1.08%) |