Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.52 | 10.52 | 10.06 | 10.16 | 3,821 | -0.09(-0.83%) |
Feb 27, 2023 | 10.49 | 10.49 | 10.06 | 10.25 | 11,323 | -0.15(-1.43%) |
Feb 24, 2023 | 9.689 | 10.81 | 9.308 | 10.39 | 33,957 | +0.61(+6.27%) |
Feb 23, 2023 | 9.754 | 10.49 | 9.754 | 9.782 | 34,159 | -0.59(-5.69%) |
Feb 22, 2023 | 10.45 | 10.52 | 10.05 | 10.37 | 7,767 | +0.06(+0.58%) |
Feb 21, 2023 | 9.950 | 10.50 | 9.950 | 10.31 | 30,199 | +0.53(+5.40%) |
Feb 17, 2023 | 9.802 | 10.12 | 9.626 | 9.784 | 19,054 | +0.05(+0.47%) |
Feb 16, 2023 | 9.524 | 9.738 | 9.487 | 9.738 | 5,491 | +0.20(+2.04%) |
Feb 15, 2023 | 9.709 | 9.709 | 9.311 | 9.543 | 29,874 | +0.00(+0.00%) |
Feb 14, 2023 | 9.756 | 9.774 | 9.515 | 9.543 | 16,062 | -0.24(-2.46%) |
Feb 13, 2023 | 9.821 | 9.904 | 9.765 | 9.784 | 8,024 | -0.32(-3.21%) |
Feb 10, 2023 | 9.830 | 10.13 | 9.830 | 10.11 | 15,173 | +0.16(+1.56%) |
Feb 09, 2023 | 10.15 | 10.15 | 9.817 | 9.953 | 9,936 | -0.09(-0.90%) |
Feb 08, 2023 | 9.784 | 10.04 | 9.770 | 10.04 | 6,093 | +0.29(+2.94%) |
Feb 07, 2023 | 10.09 | 10.09 | 9.756 | 9.756 | 11,876 | -0.28(-2.77%) |
Feb 06, 2023 | 10.15 | 10.15 | 9.839 | 10.03 | 2,972 | +0.15(+1.50%) |
Feb 03, 2023 | 10.62 | 10.62 | 9.682 | 9.885 | 27,834 | -0.51(-4.90%) |
Feb 02, 2023 | 10.09 | 10.39 | 10.02 | 10.39 | 12,569 | +0.50(+5.01%) |
Feb 01, 2023 | 10.09 | 10.13 | 9.589 | 9.899 | 30,468 | -0.02(-0.23%) |
Jan 31, 2023 | 10.12 | 10.14 | 9.922 | 9.922 | 55,043 | -0.18(-1.79%) |
Jan 30, 2023 | 10.04 | 10.15 | 10.04 | 10.10 | 5,172 | -0.02(-0.23%) |
Jan 27, 2023 | 10.09 | 10.14 | 9.969 | 10.13 | 46,875 | +0.15(+1.49%) |
Jan 26, 2023 | 10.13 | 10.24 | 9.978 | 9.978 | 31,764 | -0.12(-1.19%) |
Jan 25, 2023 | 10.37 | 10.39 | 10.09 | 10.10 | 18,841 | +0.01(+0.09%) |
Jan 24, 2023 | 10.29 | 10.29 | 10.09 | 10.09 | 25,595 | -0.06(-0.64%) |
Jan 23, 2023 | 10.49 | 10.49 | 10.13 | 10.15 | 53,928 | -0.26(-2.50%) |
Jan 20, 2023 | 10.70 | 10.70 | 10.29 | 10.41 | 33,527 | -0.43(-3.92%) |
Jan 19, 2023 | 10.79 | 10.98 | 10.75 | 10.84 | 18,251 | +0.06(+0.60%) |
Jan 18, 2023 | 10.78 | 10.84 | 10.56 | 10.77 | 11,480 | +0.15(+1.39%) |
Jan 17, 2023 | 10.83 | 10.83 | 10.63 | 10.63 | 40,902 | -0.07(-0.69%) |
Jan 13, 2023 | 10.66 | 10.75 | 10.59 | 10.70 | 128,306 | +0.11(+1.05%) |
Jan 12, 2023 | 10.81 | 10.81 | 10.59 | 10.59 | 25,588 | -0.15(-1.38%) |
Jan 11, 2023 | 10.89 | 10.89 | 10.70 | 10.74 | 9,598 | -0.02(-0.17%) |
Jan 10, 2023 | 10.84 | 10.85 | 10.68 | 10.76 | 13,152 | -0.07(-0.68%) |
Jan 09, 2023 | 10.77 | 10.83 | 10.74 | 10.83 | 15,078 | +0.16(+1.48%) |
Jan 06, 2023 | 10.85 | 10.85 | 10.67 | 10.67 | 31,343 | -0.09(-0.86%) |
Jan 05, 2023 | 10.95 | 10.95 | 10.77 | 10.77 | 10,041 | -0.01(-0.09%) |
Jan 04, 2023 | 10.82 | 10.88 | 10.75 | 10.77 | 27,407 | +0.09(+0.87%) |
Jan 03, 2023 | 10.90 | 11.07 | 10.57 | 10.68 | 22,839 | -0.15(-1.37%) |
Dec 30, 2022 | 10.76 | 10.90 | 10.76 | 10.83 | 48,574 | -0.05(-0.43%) |
Dec 29, 2022 | 10.98 | 10.98 | 10.83 | 10.88 | 41,056 | -0.10(-0.93%) |
Dec 28, 2022 | 10.82 | 11.03 | 10.81 | 10.98 | 88,351 | -0.02(-0.17%) |
Dec 27, 2022 | 11.02 | 11.03 | 10.78 | 11.00 | 18,685 | +0.13(+1.22%) |
Dec 23, 2022 | 11.19 | 11.19 | 10.81 | 10.87 | 78,220 | -0.25(-2.28%) |
Dec 22, 2022 | 11.07 | 11.80 | 11.01 | 11.12 | 62,647 | +0.24(+2.24%) |
Dec 21, 2022 | 11.01 | 11.01 | 10.87 | 10.87 | 23,226 | -0.31(-2.75%) |
Dec 20, 2022 | 11.56 | 11.61 | 10.85 | 11.18 | 84,832 | -0.25(-2.17%) |
Dec 19, 2022 | 11.48 | 11.60 | 11.19 | 11.43 | 49,378 | -0.02(-0.20%) |
Dec 16, 2022 | 11.18 | 11.58 | 11.18 | 11.45 | 73,126 | +0.11(+0.96%) |
Dec 15, 2022 | 10.87 | 11.75 | 10.87 | 11.34 | 12,231 | +0.15(+1.38%) |
Dec 14, 2022 | 11.28 | 11.82 | 11.09 | 11.19 | 10,182 | -0.20(-1.76%) |
Dec 13, 2022 | 11.92 | 12.01 | 11.39 | 11.39 | 41,239 | -0.17(-1.49%) |
Dec 12, 2022 | 11.78 | 11.80 | 11.56 | 11.56 | 15,680 | -0.22(-1.84%) |
Dec 09, 2022 | 11.87 | 11.87 | 11.64 | 11.78 | 20,141 | -0.04(-0.31%) |
Dec 08, 2022 | 11.96 | 11.96 | 11.68 | 11.81 | 13,679 | -0.11(-0.91%) |
Dec 07, 2022 | 11.81 | 11.97 | 11.77 | 11.92 | 58,792 | -0.13(-1.05%) |
Dec 06, 2022 | 11.33 | 12.07 | 11.33 | 12.05 | 348,683 | +0.76(+6.73%) |
Dec 05, 2022 | 10.99 | 11.45 | 10.99 | 11.29 | 134,479 | +0.19(+1.71%) |
Dec 02, 2022 | 11.46 | 11.46 | 11.10 | 11.10 | 372,002 | -0.15(-1.36%) |