Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.60 | 10.64 | 10.54 | 10.55 | 12,489 | -0.10(-0.94%) |
Feb 27, 2023 | 11.21 | 11.21 | 10.65 | 10.65 | 11,586 | -0.06(-0.56%) |
Feb 24, 2023 | 10.65 | 10.71 | 10.60 | 10.71 | 7,591 | +0.01(+0.13%) |
Feb 23, 2023 | 10.89 | 10.89 | 10.65 | 10.70 | 9,504 | -0.00(-0.03%) |
Feb 22, 2023 | 10.79 | 10.81 | 10.70 | 10.70 | 19,229 | -0.09(-0.83%) |
Feb 21, 2023 | 10.88 | 10.88 | 10.77 | 10.79 | 12,426 | -0.19(-1.73%) |
Feb 17, 2023 | 10.89 | 11.00 | 10.89 | 10.98 | 18,901 | +0.09(+0.83%) |
Feb 16, 2023 | 10.89 | 10.95 | 10.84 | 10.89 | 21,449 | -0.09(-0.82%) |
Feb 15, 2023 | 10.95 | 10.99 | 10.89 | 10.98 | 19,252 | +0.03(+0.27%) |
Feb 14, 2023 | 10.96 | 11.00 | 10.88 | 10.95 | 23,950 | +0.03(+0.27%) |
Feb 13, 2023 | 11.04 | 11.04 | 10.91 | 10.92 | 22,175 | +0.00(+0.00%) |
Feb 10, 2023 | 10.80 | 10.93 | 10.78 | 10.92 | 25,985 | +0.07(+0.69%) |
Feb 09, 2023 | 10.98 | 11.04 | 10.84 | 10.85 | 21,254 | -0.10(-0.96%) |
Feb 08, 2023 | 11.08 | 11.08 | 10.92 | 10.95 | 21,171 | -0.14(-1.26%) |
Feb 07, 2023 | 11.01 | 11.12 | 11.00 | 11.09 | 14,403 | +0.00(+0.00%) |
Feb 06, 2023 | 11.05 | 11.12 | 11.05 | 11.09 | 15,220 | -0.01(-0.09%) |
Feb 03, 2023 | 11.28 | 11.28 | 11.07 | 11.10 | 21,762 | -0.18(-1.60%) |
Feb 02, 2023 | 11.30 | 11.48 | 11.28 | 11.28 | 32,347 | -0.03(-0.27%) |
Feb 01, 2023 | 11.34 | 11.40 | 11.25 | 11.31 | 22,750 | +0.02(+0.18%) |
Jan 31, 2023 | 11.22 | 11.29 | 11.16 | 11.29 | 20,679 | +0.06(+0.58%) |
Jan 30, 2023 | 11.15 | 11.29 | 11.15 | 11.22 | 15,207 | -0.01(-0.04%) |
Jan 27, 2023 | 11.20 | 11.26 | 11.20 | 11.23 | 8,836 | +0.00(+0.03%) |
Jan 26, 2023 | 11.28 | 11.28 | 11.16 | 11.23 | 18,326 | -0.03(-0.29%) |
Jan 25, 2023 | 11.21 | 11.26 | 11.20 | 11.26 | 19,425 | -0.06(-0.53%) |
Jan 24, 2023 | 11.30 | 11.42 | 11.27 | 11.32 | 21,208 | +0.03(+0.26%) |
Jan 23, 2023 | 11.16 | 11.38 | 11.12 | 11.29 | 15,674 | +0.06(+0.53%) |
Jan 20, 2023 | 11.24 | 11.24 | 11.11 | 11.23 | 10,121 | -0.02(-0.17%) |
Jan 19, 2023 | 11.38 | 11.38 | 11.23 | 11.25 | 17,847 | -0.19(-1.62%) |
Jan 18, 2023 | 11.43 | 11.54 | 11.39 | 11.44 | 46,643 | -0.06(-0.57%) |
Jan 17, 2023 | 11.29 | 11.55 | 11.29 | 11.50 | 18,232 | -0.02(-0.17%) |
Jan 13, 2023 | 11.67 | 11.67 | 11.48 | 11.52 | 14,477 | -0.08(-0.73%) |
Jan 12, 2023 | 11.64 | 11.64 | 11.60 | 11.60 | 9,347 | -0.05(-0.39%) |
Jan 11, 2023 | 11.57 | 11.68 | 11.54 | 11.65 | 22,541 | +0.08(+0.69%) |
Jan 10, 2023 | 11.59 | 11.59 | 11.50 | 11.57 | 7,024 | -0.02(-0.18%) |
Jan 09, 2023 | 11.56 | 11.73 | 11.50 | 11.59 | 6,274 | +0.12(+1.05%) |
Jan 06, 2023 | 11.28 | 11.51 | 11.28 | 11.47 | 9,655 | +0.24(+2.14%) |
Jan 05, 2023 | 11.57 | 11.57 | 11.23 | 11.23 | 13,599 | -0.17(-1.49%) |
Jan 04, 2023 | 11.28 | 11.51 | 11.23 | 11.40 | 14,913 | +0.12(+1.06%) |
Jan 03, 2023 | 11.44 | 11.44 | 11.15 | 11.28 | 18,544 | +0.08(+0.71%) |
Dec 30, 2022 | 11.30 | 11.31 | 11.09 | 11.20 | 43,964 | -0.10(-0.88%) |
Dec 29, 2022 | 11.34 | 11.38 | 11.21 | 11.30 | 13,807 | +0.13(+1.16%) |
Dec 28, 2022 | 11.22 | 11.31 | 11.17 | 11.17 | 17,331 | -0.04(-0.36%) |
Dec 27, 2022 | 11.26 | 11.30 | 11.13 | 11.21 | 16,483 | -0.01(-0.09%) |
Dec 23, 2022 | 11.10 | 11.27 | 11.08 | 11.22 | 6,225 | +0.14(+1.26%) |
Dec 22, 2022 | 11.14 | 11.14 | 11.06 | 11.08 | 15,324 | -0.06(-0.54%) |
Dec 21, 2022 | 11.13 | 11.16 | 11.07 | 11.14 | 21,182 | +0.07(+0.63%) |
Dec 20, 2022 | 11.05 | 11.11 | 10.99 | 11.07 | 10,706 | +0.02(+0.18%) |
Dec 19, 2022 | 11.25 | 11.25 | 11.05 | 11.05 | 16,130 | -0.21(-1.87%) |
Dec 16, 2022 | 11.50 | 11.50 | 11.15 | 11.26 | 8,749 | -0.18(-1.57%) |
Dec 15, 2022 | 11.51 | 11.51 | 11.35 | 11.44 | 18,595 | -0.19(-1.63%) |
Dec 14, 2022 | 11.61 | 11.82 | 11.61 | 11.63 | 14,763 | +0.01(+0.09%) |
Dec 13, 2022 | 11.58 | 11.74 | 11.52 | 11.62 | 21,345 | +0.10(+0.87%) |
Dec 12, 2022 | 11.46 | 11.52 | 11.39 | 11.52 | 25,101 | +0.11(+0.96%) |
Dec 09, 2022 | 11.44 | 11.57 | 11.33 | 11.41 | 15,949 | -0.12(-1.07%) |
Dec 08, 2022 | 11.64 | 11.64 | 11.45 | 11.53 | 5,800 | +0.01(+0.11%) |
Dec 07, 2022 | 11.55 | 11.58 | 11.52 | 11.52 | 12,863 | +0.01(+0.09%) |
Dec 06, 2022 | 11.56 | 11.56 | 11.43 | 11.51 | 12,026 | -0.03(-0.22%) |
Dec 05, 2022 | 11.58 | 11.62 | 11.50 | 11.54 | 12,301 | -0.07(-0.65%) |
Dec 02, 2022 | 11.58 | 11.65 | 11.50 | 11.61 | 15,022 | +0.01(+0.09%) |