Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.25 | 11.33 | 11.19 | 11.30 | 77,607 | +0.06(+0.55%) |
Feb 27, 2023 | 11.25 | 11.27 | 11.20 | 11.24 | 48,615 | +0.02(+0.16%) |
Feb 24, 2023 | 11.09 | 11.27 | 11.09 | 11.22 | 126,706 | +0.11(+0.95%) |
Feb 23, 2023 | 11.13 | 11.23 | 11.11 | 11.11 | 109,395 | +0.02(+0.16%) |
Feb 22, 2023 | 11.18 | 11.24 | 11.10 | 11.10 | 54,786 | -0.10(-0.87%) |
Feb 21, 2023 | 11.24 | 11.27 | 11.18 | 11.19 | 72,730 | -0.10(-0.86%) |
Feb 17, 2023 | 11.33 | 11.34 | 11.27 | 11.29 | 56,004 | -0.01(-0.06%) |
Feb 16, 2023 | 11.39 | 11.43 | 11.30 | 11.30 | 69,474 | -0.13(-1.15%) |
Feb 15, 2023 | 11.43 | 11.47 | 11.40 | 11.43 | 54,571 | +0.00(+0.00%) |
Feb 14, 2023 | 11.38 | 11.45 | 11.38 | 11.43 | 47,447 | +0.05(+0.46%) |
Feb 13, 2023 | 11.38 | 11.44 | 11.36 | 11.38 | 62,729 | +0.02(+0.15%) |
Feb 10, 2023 | 11.33 | 11.41 | 11.33 | 11.36 | 37,460 | +0.02(+0.15%) |
Feb 09, 2023 | 11.35 | 11.41 | 11.34 | 11.34 | 74,725 | +0.00(+0.00%) |
Feb 08, 2023 | 11.44 | 11.44 | 11.34 | 11.34 | 60,589 | -0.08(-0.69%) |
Feb 07, 2023 | 11.32 | 11.44 | 11.32 | 11.42 | 56,082 | +0.08(+0.69%) |
Feb 06, 2023 | 11.42 | 11.44 | 11.29 | 11.34 | 49,846 | -0.08(-0.69%) |
Feb 03, 2023 | 11.38 | 11.47 | 11.37 | 11.42 | 69,063 | +0.01(+0.08%) |
Feb 02, 2023 | 11.32 | 11.43 | 11.32 | 11.41 | 69,774 | +0.12(+1.08%) |
Feb 01, 2023 | 11.30 | 11.35 | 11.26 | 11.29 | 75,996 | -0.03(-0.23%) |
Jan 31, 2023 | 11.27 | 11.33 | 11.25 | 11.31 | 61,536 | +0.12(+1.09%) |
Jan 30, 2023 | 11.12 | 11.19 | 11.07 | 11.19 | 81,919 | +0.08(+0.71%) |
Jan 27, 2023 | 11.07 | 11.15 | 11.03 | 11.11 | 49,785 | +0.05(+0.47%) |
Jan 26, 2023 | 11.08 | 11.11 | 11.03 | 11.06 | 58,026 | +0.03(+0.32%) |
Jan 25, 2023 | 11.10 | 11.13 | 11.03 | 11.03 | 75,522 | -0.08(-0.71%) |
Jan 24, 2023 | 11.14 | 11.17 | 11.10 | 11.10 | 59,632 | -0.06(-0.55%) |
Jan 23, 2023 | 11.07 | 11.24 | 11.07 | 11.17 | 83,919 | +0.07(+0.63%) |
Jan 20, 2023 | 11.10 | 11.12 | 11.05 | 11.10 | 50,612 | +0.06(+0.57%) |
Jan 19, 2023 | 11.03 | 11.08 | 11.00 | 11.03 | 91,420 | -0.03(-0.23%) |
Jan 18, 2023 | 11.13 | 11.15 | 11.03 | 11.06 | 124,486 | +0.02(+0.16%) |
Jan 17, 2023 | 11.02 | 11.07 | 10.96 | 11.04 | 114,884 | +0.06(+0.55%) |
Jan 13, 2023 | 10.89 | 10.98 | 10.86 | 10.98 | 52,173 | +0.04(+0.39%) |
Jan 12, 2023 | 10.86 | 10.94 | 10.84 | 10.94 | 40,871 | +0.09(+0.80%) |
Jan 11, 2023 | 10.73 | 10.85 | 10.70 | 10.85 | 61,075 | +0.15(+1.37%) |
Jan 10, 2023 | 10.73 | 10.76 | 10.70 | 10.70 | 35,477 | -0.03(-0.24%) |
Jan 09, 2023 | 10.78 | 10.81 | 10.71 | 10.73 | 98,787 | +0.00(+0.00%) |
Jan 06, 2023 | 10.59 | 10.77 | 10.57 | 10.73 | 85,517 | +0.14(+1.31%) |
Jan 05, 2023 | 10.57 | 10.65 | 10.56 | 10.59 | 71,353 | -0.02(-0.16%) |
Jan 04, 2023 | 10.62 | 10.64 | 10.59 | 10.61 | 51,286 | +0.03(+0.33%) |
Jan 03, 2023 | 10.51 | 10.60 | 10.50 | 10.57 | 88,434 | +0.09(+0.82%) |
Dec 30, 2022 | 10.45 | 10.51 | 10.44 | 10.49 | 61,443 | +0.02(+0.17%) |
Dec 29, 2022 | 10.47 | 10.48 | 10.40 | 10.47 | 67,471 | +0.06(+0.58%) |
Dec 28, 2022 | 10.42 | 10.48 | 10.38 | 10.41 | 82,068 | -0.03(-0.33%) |
Dec 27, 2022 | 10.57 | 10.58 | 10.43 | 10.44 | 63,598 | -0.12(-1.15%) |
Dec 23, 2022 | 10.48 | 10.59 | 10.48 | 10.57 | 30,627 | +0.09(+0.83%) |
Dec 22, 2022 | 10.52 | 10.52 | 10.43 | 10.48 | 232,936 | -0.10(-0.90%) |
Dec 21, 2022 | 10.51 | 10.57 | 10.49 | 10.57 | 36,275 | +0.09(+0.82%) |
Dec 20, 2022 | 10.50 | 10.57 | 10.48 | 10.49 | 82,122 | -0.04(-0.39%) |
Dec 19, 2022 | 10.52 | 10.61 | 10.48 | 10.53 | 147,133 | -0.01(-0.08%) |
Dec 16, 2022 | 10.51 | 10.54 | 10.49 | 10.54 | 52,028 | +0.01(+0.08%) |
Dec 15, 2022 | 10.49 | 10.56 | 10.46 | 10.53 | 68,731 | +0.03(+0.24%) |
Dec 14, 2022 | 10.53 | 10.59 | 10.47 | 10.50 | 60,134 | -0.04(-0.41%) |
Dec 13, 2022 | 10.59 | 10.67 | 10.51 | 10.55 | 52,247 | +0.05(+0.49%) |
Dec 12, 2022 | 10.45 | 10.51 | 10.45 | 10.50 | 55,182 | +0.09(+0.91%) |
Dec 09, 2022 | 10.54 | 10.61 | 10.40 | 10.40 | 65,317 | -0.15(-1.46%) |
Dec 08, 2022 | 10.50 | 10.62 | 10.49 | 10.56 | 119,200 | +0.06(+0.57%) |
Dec 07, 2022 | 10.40 | 10.53 | 10.38 | 10.50 | 133,854 | +0.09(+0.82%) |
Dec 06, 2022 | 10.48 | 10.48 | 10.38 | 10.41 | 82,161 | -0.09(-0.82%) |
Dec 05, 2022 | 10.54 | 10.54 | 10.47 | 10.50 | 64,323 | -0.05(-0.49%) |
Dec 02, 2022 | 10.47 | 10.61 | 10.45 | 10.55 | 119,596 | +0.00(+0.00%) |