Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.46 | 11.88 | 11.46 | 11.88 | 30,456 | +0.41(+3.62%) |
Feb 27, 2023 | 11.28 | 11.54 | 11.25 | 11.47 | 12,790 | +0.09(+0.79%) |
Feb 24, 2023 | 11.62 | 11.76 | 11.02 | 11.38 | 49,278 | -0.24(-2.07%) |
Feb 23, 2023 | 12.01 | 12.01 | 11.41 | 11.62 | 20,633 | -0.27(-2.27%) |
Feb 22, 2023 | 11.66 | 12.13 | 11.66 | 11.89 | 32,882 | +0.25(+2.15%) |
Feb 21, 2023 | 11.99 | 11.99 | 11.60 | 11.64 | 22,583 | -0.24(-2.02%) |
Feb 17, 2023 | 11.50 | 11.95 | 11.48 | 11.88 | 33,085 | +0.43(+3.76%) |
Feb 16, 2023 | 11.44 | 11.47 | 11.25 | 11.45 | 46,358 | +0.15(+1.33%) |
Feb 15, 2023 | 11.00 | 11.45 | 11.00 | 11.30 | 70,210 | +0.34(+3.10%) |
Feb 14, 2023 | 10.95 | 11.09 | 10.93 | 10.96 | 18,504 | -0.10(-0.90%) |
Feb 13, 2023 | 11.04 | 11.10 | 10.79 | 11.06 | 70,918 | +0.37(+3.46%) |
Feb 10, 2023 | 11.10 | 11.10 | 10.63 | 10.69 | 21,348 | -0.15(-1.38%) |
Feb 09, 2023 | 10.55 | 10.94 | 10.55 | 10.84 | 13,494 | +0.05(+0.46%) |
Feb 08, 2023 | 11.02 | 11.10 | 10.65 | 10.79 | 8,237 | -0.21(-1.91%) |
Feb 07, 2023 | 11.15 | 11.27 | 11.00 | 11.00 | 21,136 | -0.15(-1.35%) |
Feb 06, 2023 | 11.32 | 11.42 | 11.07 | 11.15 | 24,760 | -0.18(-1.59%) |
Feb 03, 2023 | 11.17 | 11.43 | 11.17 | 11.33 | 27,011 | +0.19(+1.69%) |
Feb 02, 2023 | 11.35 | 11.35 | 11.00 | 11.14 | 19,929 | -0.18(-1.57%) |
Feb 01, 2023 | 11.29 | 11.35 | 11.22 | 11.32 | 17,355 | +0.11(+0.98%) |
Jan 31, 2023 | 11.17 | 11.31 | 11.02 | 11.21 | 11,342 | -0.04(-0.36%) |
Jan 30, 2023 | 11.09 | 11.25 | 11.05 | 11.25 | 16,348 | +0.15(+1.35%) |
Jan 27, 2023 | 11.03 | 11.20 | 10.96 | 11.10 | 28,570 | +0.10(+0.91%) |
Jan 26, 2023 | 11.00 | 11.19 | 10.92 | 11.00 | 89,213 | +0.01(+0.09%) |
Jan 25, 2023 | 10.79 | 11.00 | 10.78 | 10.99 | 23,291 | +0.23(+2.14%) |
Jan 24, 2023 | 10.72 | 10.89 | 10.52 | 10.76 | 3,436 | -0.06(-0.55%) |
Jan 23, 2023 | 10.61 | 11.00 | 10.59 | 10.82 | 23,034 | +0.24(+2.27%) |
Jan 20, 2023 | 10.73 | 10.83 | 10.47 | 10.58 | 45,991 | +0.13(+1.24%) |
Jan 19, 2023 | 10.25 | 10.56 | 10.18 | 10.45 | 19,349 | +0.14(+1.36%) |
Jan 18, 2023 | 10.50 | 10.55 | 10.31 | 10.31 | 10,046 | -0.16(-1.53%) |
Jan 17, 2023 | 10.57 | 10.66 | 10.35 | 10.47 | 23,823 | -0.03(-0.29%) |
Jan 13, 2023 | 10.43 | 10.56 | 10.36 | 10.50 | 23,427 | -0.01(-0.10%) |
Jan 12, 2023 | 11.05 | 11.05 | 10.21 | 10.51 | 23,285 | +0.21(+2.08%) |
Jan 11, 2023 | 10.19 | 10.45 | 10.15 | 10.30 | 19,432 | +0.16(+1.54%) |
Jan 10, 2023 | 10.05 | 10.20 | 9.960 | 10.14 | 15,456 | +0.10(+1.00%) |
Jan 09, 2023 | 10.09 | 10.20 | 10.03 | 10.04 | 19,801 | +0.08(+0.80%) |
Jan 06, 2023 | 9.692 | 10.08 | 9.692 | 9.960 | 67,825 | +0.01(+0.10%) |
Jan 05, 2023 | 9.910 | 9.950 | 9.800 | 9.950 | 10,629 | +0.07(+0.76%) |
Jan 04, 2023 | 9.670 | 10.00 | 9.650 | 9.875 | 8,042 | +0.23(+2.44%) |
Jan 03, 2023 | 9.870 | 9.870 | 9.560 | 9.640 | 12,926 | -0.15(-1.53%) |
Dec 30, 2022 | 9.720 | 9.880 | 9.720 | 9.790 | 9,575 | -0.03(-0.31%) |
Dec 29, 2022 | 9.730 | 9.970 | 9.730 | 9.820 | 14,209 | +0.03(+0.26%) |
Dec 28, 2022 | 10.07 | 10.07 | 9.795 | 9.795 | 11,146 | -0.24(-2.44%) |
Dec 27, 2022 | 10.00 | 10.11 | 9.950 | 10.04 | 37,116 | +0.09(+0.90%) |
Dec 23, 2022 | 10.04 | 10.05 | 9.857 | 9.950 | 11,744 | +0.20(+2.05%) |
Dec 22, 2022 | 10.01 | 10.10 | 9.710 | 9.750 | 10,775 | -0.19(-1.91%) |
Dec 21, 2022 | 10.02 | 10.19 | 9.900 | 9.940 | 16,341 | -0.08(-0.80%) |
Dec 20, 2022 | 10.12 | 10.25 | 9.800 | 10.02 | 15,297 | -0.07(-0.69%) |
Dec 19, 2022 | 10.22 | 10.22 | 9.800 | 10.09 | 33,020 | +0.38(+3.91%) |
Dec 16, 2022 | 10.22 | 10.22 | 9.650 | 9.710 | 44,546 | -0.10(-1.02%) |
Dec 15, 2022 | 10.00 | 10.09 | 9.600 | 9.810 | 39,843 | +0.28(+2.94%) |
Dec 14, 2022 | 9.600 | 10.00 | 9.300 | 9.530 | 71,172 | +0.73(+8.24%) |
Dec 13, 2022 | 8.770 | 8.908 | 8.630 | 8.804 | 3,928 | +0.17(+2.02%) |
Dec 12, 2022 | 8.320 | 8.690 | 8.310 | 8.630 | 52,760 | +0.30(+3.60%) |
Dec 09, 2022 | 8.520 | 8.760 | 8.200 | 8.330 | 27,120 | -0.17(-2.00%) |
Dec 08, 2022 | 8.510 | 8.750 | 8.500 | 8.500 | 12,827 | -0.07(-0.82%) |
Dec 07, 2022 | 8.770 | 8.770 | 8.570 | 8.570 | 1,685 | -0.21(-2.39%) |
Dec 06, 2022 | 9.100 | 9.220 | 8.700 | 8.780 | 10,745 | -0.32(-3.52%) |
Dec 05, 2022 | 9.569 | 9.569 | 9.100 | 9.100 | 31,068 | +0.15(+1.68%) |
Dec 02, 2022 | 9.100 | 9.188 | 8.950 | 8.950 | 8,488 | -0.36(-3.88%) |