Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.41 | 10.44 | 10.33 | 10.43 | 44,490 | +0.04(+0.37%) |
Feb 27, 2023 | 10.36 | 10.41 | 10.35 | 10.39 | 39,444 | +0.08(+0.74%) |
Feb 24, 2023 | 10.33 | 10.36 | 10.27 | 10.31 | 39,803 | -0.03(-0.28%) |
Feb 23, 2023 | 10.46 | 10.49 | 10.33 | 10.34 | 75,708 | -0.06(-0.55%) |
Feb 22, 2023 | 10.33 | 10.41 | 10.30 | 10.40 | 63,079 | +0.09(+0.83%) |
Feb 21, 2023 | 10.45 | 10.45 | 10.30 | 10.31 | 47,427 | -0.12(-1.18%) |
Feb 17, 2023 | 10.43 | 10.49 | 10.43 | 10.44 | 44,916 | -0.04(-0.36%) |
Feb 16, 2023 | 10.61 | 10.61 | 10.46 | 10.48 | 61,865 | -0.10(-0.99%) |
Feb 15, 2023 | 10.66 | 10.66 | 10.56 | 10.58 | 63,937 | -0.05(-0.45%) |
Feb 14, 2023 | 10.69 | 10.69 | 10.58 | 10.63 | 53,100 | -0.04(-0.36%) |
Feb 13, 2023 | 10.66 | 10.71 | 10.66 | 10.67 | 32,294 | +0.03(+0.27%) |
Feb 10, 2023 | 10.66 | 10.70 | 10.63 | 10.64 | 22,408 | -0.01(-0.09%) |
Feb 09, 2023 | 10.78 | 10.78 | 10.62 | 10.65 | 58,127 | -0.01(-0.09%) |
Feb 08, 2023 | 10.61 | 10.71 | 10.55 | 10.66 | 59,831 | +0.09(+0.90%) |
Feb 07, 2023 | 10.49 | 10.61 | 10.44 | 10.56 | 71,329 | +0.14(+1.36%) |
Feb 06, 2023 | 10.45 | 10.45 | 10.37 | 10.42 | 101,669 | -0.06(-0.54%) |
Feb 03, 2023 | 10.61 | 10.61 | 10.45 | 10.48 | 91,811 | -0.20(-1.86%) |
Feb 02, 2023 | 10.73 | 10.77 | 10.64 | 10.67 | 63,450 | +0.04(+0.36%) |
Feb 01, 2023 | 10.56 | 10.66 | 10.52 | 10.64 | 94,519 | +0.09(+0.90%) |
Jan 31, 2023 | 10.49 | 10.56 | 10.49 | 10.54 | 52,602 | +0.08(+0.72%) |
Jan 30, 2023 | 10.52 | 10.56 | 10.47 | 10.47 | 72,043 | -0.07(-0.63%) |
Jan 27, 2023 | 10.55 | 10.59 | 10.49 | 10.53 | 118,911 | -0.04(-0.36%) |
Jan 26, 2023 | 10.67 | 10.74 | 10.53 | 10.57 | 81,196 | -0.14(-1.33%) |
Jan 25, 2023 | 10.73 | 10.78 | 10.62 | 10.71 | 70,596 | -0.09(-0.88%) |
Jan 24, 2023 | 10.85 | 11.00 | 10.79 | 10.81 | 75,053 | -0.02(-0.18%) |
Jan 23, 2023 | 10.90 | 10.99 | 10.82 | 10.83 | 40,180 | -0.05(-0.43%) |
Jan 20, 2023 | 10.79 | 10.88 | 10.77 | 10.87 | 108,665 | +0.11(+1.06%) |
Jan 19, 2023 | 10.64 | 10.78 | 10.54 | 10.76 | 74,236 | +0.14(+1.34%) |
Jan 18, 2023 | 10.55 | 10.63 | 10.54 | 10.62 | 60,047 | +0.13(+1.26%) |
Jan 17, 2023 | 10.52 | 10.53 | 10.45 | 10.49 | 49,225 | -0.01(-0.09%) |
Jan 13, 2023 | 10.48 | 10.54 | 10.47 | 10.50 | 55,780 | +0.02(+0.18%) |
Jan 12, 2023 | 10.44 | 10.53 | 10.41 | 10.48 | 40,041 | +0.07(+0.63%) |
Jan 11, 2023 | 10.33 | 10.42 | 10.32 | 10.41 | 37,825 | +0.10(+1.01%) |
Jan 10, 2023 | 10.30 | 10.33 | 10.24 | 10.31 | 31,027 | +0.00(+0.00%) |
Jan 09, 2023 | 10.41 | 10.41 | 10.29 | 10.31 | 46,064 | +0.06(+0.55%) |
Jan 06, 2023 | 10.16 | 10.26 | 10.16 | 10.25 | 59,937 | +0.15(+1.50%) |
Jan 05, 2023 | 10.15 | 10.15 | 10.05 | 10.10 | 54,692 | -0.08(-0.74%) |
Jan 04, 2023 | 10.09 | 10.18 | 10.01 | 10.17 | 58,750 | +0.14(+1.41%) |
Jan 03, 2023 | 9.938 | 10.03 | 9.938 | 10.03 | 122,305 | +0.11(+1.14%) |
Dec 30, 2022 | 9.825 | 9.920 | 9.805 | 9.920 | 230,782 | +0.08(+0.86%) |
Dec 29, 2022 | 9.806 | 9.929 | 9.806 | 9.835 | 166,127 | +0.03(+0.29%) |
Dec 28, 2022 | 9.787 | 9.863 | 9.775 | 9.806 | 101,140 | +0.03(+0.29%) |
Dec 27, 2022 | 9.769 | 9.825 | 9.731 | 9.778 | 171,894 | -0.08(-0.86%) |
Dec 23, 2022 | 9.929 | 9.934 | 9.835 | 9.863 | 68,143 | -0.05(-0.48%) |
Dec 22, 2022 | 9.929 | 9.953 | 9.872 | 9.910 | 83,118 | -0.05(-0.47%) |
Dec 21, 2022 | 9.929 | 9.976 | 9.901 | 9.957 | 147,948 | +0.07(+0.67%) |
Dec 20, 2022 | 9.901 | 9.910 | 9.854 | 9.891 | 151,414 | -0.05(-0.47%) |
Dec 19, 2022 | 9.910 | 9.995 | 9.891 | 9.938 | 102,415 | -0.04(-0.38%) |
Dec 16, 2022 | 10.06 | 10.06 | 9.920 | 9.976 | 128,390 | -0.07(-0.66%) |
Dec 15, 2022 | 10.19 | 10.26 | 10.02 | 10.04 | 134,691 | -0.16(-1.61%) |
Dec 14, 2022 | 10.32 | 10.41 | 10.16 | 10.21 | 99,888 | -0.15(-1.41%) |
Dec 13, 2022 | 10.79 | 10.82 | 10.35 | 10.35 | 97,678 | -0.31(-2.91%) |
Dec 12, 2022 | 10.74 | 10.79 | 10.63 | 10.66 | 58,977 | -0.03(-0.26%) |
Dec 09, 2022 | 10.81 | 10.90 | 10.67 | 10.69 | 109,161 | -0.18(-1.64%) |
Dec 08, 2022 | 10.77 | 10.89 | 10.77 | 10.87 | 102,883 | +0.09(+0.87%) |
Dec 07, 2022 | 10.66 | 10.79 | 10.64 | 10.78 | 52,877 | +0.10(+0.97%) |
Dec 06, 2022 | 10.58 | 10.69 | 10.58 | 10.67 | 112,466 | +0.08(+0.80%) |
Dec 05, 2022 | 10.58 | 10.79 | 10.52 | 10.59 | 159,651 | -0.04(-0.35%) |
Dec 02, 2022 | 10.58 | 10.68 | 10.52 | 10.63 | 93,551 | +0.00(+0.00%) |