Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.00 | 11.21 | 10.84 | 10.93 | 52,848 | +0.04(+0.35%) |
Feb 27, 2023 | 11.29 | 11.29 | 10.71 | 10.89 | 10,237 | -0.11(-1.03%) |
Feb 24, 2023 | 10.99 | 11.81 | 10.90 | 11.01 | 17,528 | -0.05(-0.43%) |
Feb 23, 2023 | 11.04 | 11.09 | 10.86 | 11.05 | 15,748 | +0.05(+0.43%) |
Feb 22, 2023 | 11.36 | 11.50 | 10.86 | 11.01 | 137,908 | -0.19(-1.69%) |
Feb 21, 2023 | 11.38 | 11.88 | 10.91 | 11.20 | 47,906 | -0.16(-1.41%) |
Feb 17, 2023 | 11.11 | 11.52 | 11.05 | 11.36 | 18,366 | +0.34(+3.08%) |
Feb 16, 2023 | 10.81 | 11.33 | 10.64 | 11.02 | 64,080 | +0.31(+2.91%) |
Feb 15, 2023 | 10.70 | 10.77 | 10.26 | 10.71 | 17,249 | -0.01(-0.09%) |
Feb 14, 2023 | 10.17 | 10.83 | 10.04 | 10.71 | 88,648 | +0.54(+5.29%) |
Feb 13, 2023 | 10.15 | 10.37 | 9.950 | 10.18 | 37,955 | +0.13(+1.32%) |
Feb 10, 2023 | 9.886 | 10.30 | 9.886 | 10.04 | 31,571 | +0.26(+2.67%) |
Feb 09, 2023 | 10.01 | 10.25 | 9.783 | 9.783 | 27,063 | -0.21(-2.14%) |
Feb 08, 2023 | 10.12 | 10.20 | 9.914 | 9.998 | 34,054 | -0.28(-2.72%) |
Feb 07, 2023 | 10.71 | 10.71 | 10.25 | 10.28 | 25,501 | -0.42(-3.92%) |
Feb 06, 2023 | 11.16 | 11.26 | 10.67 | 10.70 | 23,799 | -0.52(-4.65%) |
Feb 03, 2023 | 11.36 | 11.36 | 11.10 | 11.22 | 16,504 | +0.06(+0.50%) |
Feb 02, 2023 | 11.28 | 11.41 | 10.91 | 11.16 | 15,341 | -0.16(-1.40%) |
Feb 01, 2023 | 11.13 | 11.33 | 10.87 | 11.32 | 20,811 | +0.21(+1.84%) |
Jan 31, 2023 | 10.96 | 11.15 | 10.87 | 11.12 | 23,604 | +0.19(+1.70%) |
Jan 30, 2023 | 10.63 | 11.09 | 10.62 | 10.93 | 12,113 | +0.18(+1.65%) |
Jan 27, 2023 | 10.80 | 11.18 | 10.75 | 10.75 | 11,888 | -0.14(-1.28%) |
Jan 26, 2023 | 11.04 | 11.05 | 10.72 | 10.89 | 10,261 | +0.00(+0.00%) |
Jan 25, 2023 | 10.95 | 11.10 | 10.77 | 10.89 | 16,867 | -0.01(-0.09%) |
Jan 24, 2023 | 10.83 | 11.26 | 10.83 | 10.90 | 21,804 | +0.07(+0.60%) |
Jan 23, 2023 | 11.14 | 11.14 | 10.68 | 10.84 | 15,789 | -0.21(-1.86%) |
Jan 20, 2023 | 10.72 | 11.04 | 10.63 | 11.04 | 21,474 | +0.39(+3.67%) |
Jan 19, 2023 | 10.95 | 11.04 | 10.55 | 10.65 | 21,085 | -0.30(-2.72%) |
Jan 18, 2023 | 11.37 | 11.37 | 10.94 | 10.95 | 17,777 | -0.43(-3.77%) |
Jan 17, 2023 | 11.40 | 11.67 | 11.18 | 11.38 | 21,478 | -0.07(-0.65%) |
Jan 13, 2023 | 10.95 | 11.61 | 10.95 | 11.45 | 38,122 | +0.27(+2.42%) |
Jan 12, 2023 | 10.76 | 11.42 | 10.76 | 11.18 | 32,367 | +0.47(+4.35%) |
Jan 11, 2023 | 10.38 | 11.01 | 10.37 | 10.72 | 37,029 | +0.34(+3.23%) |
Jan 10, 2023 | 9.970 | 10.44 | 9.886 | 10.38 | 23,236 | +0.49(+5.00%) |
Jan 09, 2023 | 9.830 | 10.02 | 9.734 | 9.886 | 17,501 | +0.17(+1.73%) |
Jan 06, 2023 | 9.802 | 9.802 | 9.681 | 9.718 | 15,414 | +0.02(+0.19%) |
Jan 05, 2023 | 10.00 | 10.09 | 9.681 | 9.699 | 15,988 | -0.46(-4.49%) |
Jan 04, 2023 | 9.737 | 10.20 | 9.737 | 10.16 | 35,562 | +0.50(+5.21%) |
Jan 03, 2023 | 9.420 | 9.690 | 9.416 | 9.653 | 15,976 | +0.28(+2.98%) |
Dec 30, 2022 | 9.131 | 9.467 | 9.057 | 9.373 | 68,826 | +0.04(+0.40%) |
Dec 29, 2022 | 9.103 | 9.401 | 8.935 | 9.336 | 55,225 | +0.34(+3.73%) |
Dec 28, 2022 | 9.178 | 9.299 | 8.917 | 9.001 | 34,160 | -0.16(-1.73%) |
Dec 27, 2022 | 8.758 | 9.271 | 8.675 | 9.159 | 55,337 | +0.41(+4.69%) |
Dec 23, 2022 | 8.423 | 8.842 | 8.283 | 8.749 | 83,002 | +0.34(+3.99%) |
Dec 22, 2022 | 8.265 | 8.479 | 8.255 | 8.414 | 107,070 | +0.06(+0.67%) |
Dec 21, 2022 | 8.442 | 8.442 | 8.255 | 8.358 | 93,248 | -0.06(-0.66%) |
Dec 20, 2022 | 8.386 | 8.442 | 8.190 | 8.414 | 76,591 | +0.03(+0.33%) |
Dec 19, 2022 | 8.721 | 8.758 | 8.302 | 8.386 | 51,578 | -0.32(-3.64%) |
Dec 16, 2022 | 8.852 | 8.926 | 8.665 | 8.703 | 71,219 | -0.17(-1.89%) |
Dec 15, 2022 | 8.908 | 9.485 | 8.684 | 8.870 | 55,228 | -0.18(-1.96%) |
Dec 14, 2022 | 8.786 | 9.150 | 8.712 | 9.047 | 63,532 | +0.20(+2.32%) |
Dec 13, 2022 | 8.814 | 8.926 | 8.451 | 8.842 | 211,709 | +0.25(+2.93%) |
Dec 12, 2022 | 8.898 | 8.945 | 8.518 | 8.591 | 41,732 | -0.42(-4.65%) |
Dec 09, 2022 | 8.852 | 9.075 | 8.852 | 9.010 | 22,827 | -0.05(-0.51%) |
Dec 08, 2022 | 9.168 | 9.336 | 9.047 | 9.057 | 44,673 | -0.14(-1.52%) |
Dec 07, 2022 | 9.439 | 9.439 | 9.168 | 9.196 | 41,213 | -0.28(-2.95%) |
Dec 06, 2022 | 9.206 | 9.550 | 9.168 | 9.476 | 105,189 | +0.18(+1.90%) |
Dec 05, 2022 | 9.317 | 9.485 | 9.122 | 9.299 | 182,399 | +0.03(+0.30%) |
Dec 02, 2022 | 9.206 | 9.535 | 9.066 | 9.271 | 150,244 | +0.01(+0.10%) |