Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.750 | 9.759 | 9.540 | 9.595 | 3,369,201 | -0.11(-1.13%) |
Feb 27, 2023 | 9.823 | 9.841 | 9.641 | 9.704 | 1,794,338 | -0.10(-1.02%) |
Feb 24, 2023 | 9.659 | 9.814 | 9.586 | 9.804 | 1,998,989 | +0.09(+0.94%) |
Feb 23, 2023 | 9.613 | 9.768 | 9.586 | 9.713 | 2,291,540 | +0.20(+2.11%) |
Feb 22, 2023 | 9.449 | 9.613 | 9.388 | 9.513 | 2,138,193 | +0.07(+0.77%) |
Feb 21, 2023 | 9.659 | 9.682 | 9.231 | 9.440 | 6,022,454 | -0.24(-2.45%) |
Feb 17, 2023 | 9.996 | 9.996 | 9.632 | 9.677 | 3,809,996 | -0.34(-3.36%) |
Feb 16, 2023 | 9.923 | 10.24 | 9.809 | 10.01 | 4,734,517 | +0.15(+1.57%) |
Feb 15, 2023 | 9.804 | 9.900 | 9.695 | 9.859 | 3,271,856 | -0.05(-0.55%) |
Feb 14, 2023 | 9.814 | 10.03 | 9.777 | 9.914 | 2,546,397 | +0.07(+0.74%) |
Feb 13, 2023 | 9.741 | 9.950 | 9.713 | 9.841 | 3,468,880 | +0.09(+0.93%) |
Feb 10, 2023 | 9.704 | 9.768 | 9.613 | 9.750 | 4,473,922 | +0.15(+1.61%) |
Feb 09, 2023 | 9.741 | 9.795 | 9.568 | 9.595 | 3,993,954 | -0.12(-1.22%) |
Feb 08, 2023 | 9.741 | 9.845 | 9.668 | 9.713 | 4,305,122 | -0.05(-0.56%) |
Feb 07, 2023 | 9.641 | 9.804 | 9.477 | 9.768 | 4,136,614 | +0.15(+1.51%) |
Feb 06, 2023 | 9.632 | 9.704 | 9.513 | 9.622 | 4,283,881 | -0.05(-0.47%) |
Feb 03, 2023 | 9.786 | 9.868 | 9.632 | 9.668 | 3,627,890 | -0.11(-1.12%) |
Feb 02, 2023 | 9.823 | 9.973 | 9.713 | 9.777 | 3,991,184 | +0.00(+0.00%) |
Feb 01, 2023 | 9.877 | 9.886 | 9.568 | 9.777 | 5,323,988 | -0.15(-1.47%) |
Jan 31, 2023 | 9.832 | 9.927 | 9.736 | 9.923 | 2,987,716 | +0.12(+1.21%) |
Jan 30, 2023 | 9.932 | 10.03 | 9.768 | 9.804 | 2,518,458 | -0.20(-2.00%) |
Jan 27, 2023 | 9.832 | 10.05 | 9.814 | 10.00 | 3,231,263 | +0.15(+1.57%) |
Jan 26, 2023 | 9.959 | 9.977 | 9.768 | 9.850 | 3,155,288 | -0.04(-0.37%) |
Jan 25, 2023 | 9.914 | 9.932 | 9.777 | 9.886 | 2,992,730 | -0.11(-1.09%) |
Jan 24, 2023 | 10.10 | 10.14 | 9.695 | 9.996 | 4,138,332 | -0.08(-0.77%) |
Jan 23, 2023 | 10.08 | 10.17 | 10.00 | 10.07 | 3,765,896 | +0.07(+0.71%) |
Jan 20, 2023 | 10.05 | 10.06 | 9.917 | 10.00 | 2,283,527 | +0.00(+0.00%) |
Jan 19, 2023 | 9.832 | 10.08 | 9.832 | 10.00 | 2,075,327 | +0.12(+1.26%) |
Jan 18, 2023 | 10.16 | 10.21 | 9.877 | 9.877 | 2,064,203 | -0.26(-2.55%) |
Jan 17, 2023 | 10.21 | 10.31 | 10.09 | 10.14 | 2,042,220 | -0.03(-0.26%) |
Jan 13, 2023 | 10.13 | 10.19 | 10.05 | 10.16 | 2,527,704 | +0.00(+0.00%) |
Jan 12, 2023 | 10.04 | 10.21 | 9.993 | 10.16 | 3,654,010 | +0.16(+1.61%) |
Jan 11, 2023 | 9.993 | 10.04 | 9.890 | 10.00 | 1,825,668 | +0.09(+0.90%) |
Jan 10, 2023 | 9.975 | 9.975 | 9.801 | 9.912 | 1,767,951 | +0.01(+0.09%) |
Jan 09, 2023 | 9.975 | 10.05 | 9.868 | 9.904 | 3,402,007 | +0.06(+0.63%) |
Jan 06, 2023 | 9.707 | 9.975 | 9.707 | 9.841 | 3,811,387 | +0.25(+2.60%) |
Jan 05, 2023 | 9.672 | 9.698 | 9.520 | 9.591 | 8,794,030 | -0.12(-1.29%) |
Jan 04, 2023 | 9.341 | 9.886 | 9.324 | 9.716 | 6,450,592 | +0.29(+3.13%) |
Jan 03, 2023 | 9.600 | 9.667 | 9.333 | 9.422 | 2,316,454 | -0.21(-2.13%) |
Dec 30, 2022 | 9.636 | 9.694 | 9.547 | 9.627 | 2,037,348 | -0.08(-0.83%) |
Dec 29, 2022 | 9.573 | 9.752 | 9.573 | 9.707 | 1,787,558 | +0.16(+1.68%) |
Dec 28, 2022 | 9.752 | 9.770 | 9.529 | 9.547 | 1,865,830 | -0.25(-2.55%) |
Dec 27, 2022 | 9.716 | 9.832 | 9.663 | 9.796 | 2,781,485 | +0.08(+0.83%) |
Dec 23, 2022 | 9.529 | 9.734 | 9.457 | 9.716 | 2,547,617 | +0.26(+2.74%) |
Dec 22, 2022 | 9.663 | 9.663 | 9.279 | 9.457 | 3,095,290 | -0.17(-1.76%) |
Dec 21, 2022 | 9.502 | 9.645 | 9.440 | 9.627 | 3,310,577 | +0.25(+2.66%) |
Dec 20, 2022 | 9.279 | 9.386 | 9.243 | 9.377 | 3,132,533 | +0.07(+0.77%) |
Dec 19, 2022 | 9.484 | 9.502 | 9.246 | 9.306 | 2,860,231 | -0.12(-1.32%) |
Dec 16, 2022 | 9.368 | 9.448 | 9.252 | 9.431 | 7,579,885 | -0.13(-1.40%) |
Dec 15, 2022 | 9.547 | 9.609 | 9.417 | 9.564 | 3,784,144 | -0.07(-0.74%) |
Dec 14, 2022 | 9.654 | 9.779 | 9.457 | 9.636 | 5,113,615 | +0.00(+0.00%) |
Dec 13, 2022 | 9.627 | 9.752 | 9.475 | 9.636 | 5,898,910 | +0.19(+1.98%) |
Dec 12, 2022 | 9.225 | 9.462 | 9.154 | 9.448 | 4,785,196 | +0.24(+2.62%) |
Dec 09, 2022 | 9.386 | 9.435 | 9.208 | 9.208 | 3,093,722 | -0.19(-1.99%) |
Dec 08, 2022 | 9.627 | 9.689 | 9.350 | 9.395 | 2,565,973 | -0.11(-1.13%) |
Dec 07, 2022 | 9.645 | 9.694 | 9.475 | 9.502 | 2,314,802 | -0.13(-1.39%) |
Dec 06, 2022 | 9.788 | 9.899 | 9.515 | 9.636 | 3,379,894 | -0.21(-2.09%) |
Dec 05, 2022 | 10.17 | 10.25 | 9.770 | 9.841 | 2,407,447 | -0.30(-2.99%) |
Dec 02, 2022 | 10.04 | 10.17 | 9.984 | 10.14 | 1,833,193 | +0.05(+0.53%) |