Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.714 | 9.919 | 9.695 | 9.751 | 2,826,668 | +0.02(+0.19%) |
Feb 27, 2023 | 9.901 | 9.901 | 9.686 | 9.732 | 1,978,570 | -0.03(-0.29%) |
Feb 24, 2023 | 9.882 | 9.910 | 9.688 | 9.760 | 1,760,579 | -0.27(-2.70%) |
Feb 23, 2023 | 9.975 | 10.12 | 9.882 | 10.03 | 2,184,477 | +0.11(+1.13%) |
Feb 22, 2023 | 10.31 | 10.41 | 9.873 | 9.919 | 2,411,469 | -0.33(-3.19%) |
Feb 21, 2023 | 10.35 | 10.39 | 10.14 | 10.25 | 2,480,918 | -0.21(-1.97%) |
Feb 17, 2023 | 10.55 | 10.64 | 10.39 | 10.45 | 2,488,189 | -0.02(-0.18%) |
Feb 16, 2023 | 10.52 | 10.64 | 10.27 | 10.47 | 2,389,929 | -0.14(-1.32%) |
Feb 15, 2023 | 10.43 | 10.61 | 10.43 | 10.61 | 2,029,254 | +0.06(+0.53%) |
Feb 14, 2023 | 10.65 | 10.72 | 10.52 | 10.55 | 1,624,093 | -0.15(-1.40%) |
Feb 13, 2023 | 10.66 | 10.76 | 10.62 | 10.70 | 1,216,926 | +0.09(+0.88%) |
Feb 10, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 1,483,783 | -0.01(-0.09%) |
Feb 09, 2023 | 10.74 | 10.75 | 10.53 | 10.62 | 1,954,279 | -0.04(-0.35%) |
Feb 08, 2023 | 10.70 | 10.83 | 10.64 | 10.66 | 1,163,125 | -0.12(-1.13%) |
Feb 07, 2023 | 10.71 | 10.87 | 10.59 | 10.78 | 1,483,150 | -0.04(-0.35%) |
Feb 06, 2023 | 10.77 | 10.84 | 10.71 | 10.82 | 945,901 | -0.09(-0.86%) |
Feb 03, 2023 | 10.95 | 10.97 | 10.81 | 10.91 | 1,684,107 | -0.13(-1.19%) |
Feb 02, 2023 | 10.95 | 11.14 | 10.89 | 11.04 | 3,926,021 | +0.21(+1.99%) |
Feb 01, 2023 | 10.75 | 10.91 | 10.66 | 10.83 | 1,880,353 | +0.03(+0.26%) |
Jan 31, 2023 | 10.58 | 10.82 | 10.58 | 10.80 | 3,016,158 | +0.21(+2.03%) |
Jan 30, 2023 | 10.65 | 10.75 | 10.54 | 10.58 | 1,755,988 | -0.16(-1.48%) |
Jan 27, 2023 | 10.65 | 10.80 | 10.64 | 10.74 | 1,137,454 | +0.03(+0.26%) |
Jan 26, 2023 | 10.55 | 10.75 | 10.55 | 10.71 | 1,316,622 | +0.17(+1.60%) |
Jan 25, 2023 | 10.61 | 10.61 | 10.44 | 10.55 | 1,027,940 | -0.10(-0.97%) |
Jan 24, 2023 | 10.65 | 10.70 | 10.48 | 10.65 | 719,665 | +0.01(+0.09%) |
Jan 23, 2023 | 10.46 | 10.68 | 10.40 | 10.64 | 1,072,686 | +0.14(+1.34%) |
Jan 20, 2023 | 10.38 | 10.50 | 10.27 | 10.50 | 1,180,822 | +0.15(+1.44%) |
Jan 19, 2023 | 10.34 | 10.41 | 10.26 | 10.35 | 1,440,659 | -0.02(-0.18%) |
Jan 18, 2023 | 10.46 | 10.54 | 10.28 | 10.37 | 1,783,465 | -0.10(-0.98%) |
Jan 17, 2023 | 10.59 | 10.63 | 10.41 | 10.47 | 1,065,069 | -0.08(-0.80%) |
Jan 13, 2023 | 10.50 | 10.58 | 10.48 | 10.55 | 768,720 | -0.02(-0.18%) |
Jan 12, 2023 | 10.48 | 10.57 | 10.32 | 10.57 | 1,902,184 | +0.18(+1.71%) |
Jan 11, 2023 | 10.06 | 10.42 | 10.06 | 10.40 | 2,795,080 | +0.44(+4.41%) |
Jan 10, 2023 | 9.929 | 9.985 | 9.859 | 9.957 | 3,313,324 | +0.03(+0.28%) |
Jan 09, 2023 | 9.845 | 9.966 | 9.807 | 9.929 | 1,806,963 | +0.05(+0.47%) |
Jan 06, 2023 | 9.629 | 9.910 | 9.629 | 9.882 | 911,400 | +0.30(+3.12%) |
Jan 05, 2023 | 9.882 | 9.882 | 9.573 | 9.583 | 1,198,220 | -0.35(-3.48%) |
Jan 04, 2023 | 9.704 | 10.02 | 9.620 | 9.929 | 2,640,926 | +0.36(+3.71%) |
Jan 03, 2023 | 9.508 | 9.648 | 9.400 | 9.573 | 1,830,404 | +0.21(+2.20%) |
Dec 30, 2022 | 9.461 | 9.489 | 9.274 | 9.368 | 7,549,604 | -0.12(-1.28%) |
Dec 29, 2022 | 9.480 | 9.601 | 9.447 | 9.489 | 1,183,733 | +0.14(+1.55%) |
Dec 28, 2022 | 9.621 | 9.649 | 9.312 | 9.344 | 1,807,852 | -0.22(-2.32%) |
Dec 27, 2022 | 9.557 | 9.640 | 9.520 | 9.566 | 1,156,856 | +0.04(+0.39%) |
Dec 23, 2022 | 9.418 | 9.557 | 9.418 | 9.529 | 983,536 | +0.08(+0.88%) |
Dec 22, 2022 | 9.363 | 9.464 | 9.247 | 9.446 | 1,108,149 | +0.01(+0.10%) |
Dec 21, 2022 | 9.427 | 9.584 | 9.381 | 9.437 | 1,247,632 | +0.08(+0.89%) |
Dec 20, 2022 | 9.326 | 9.441 | 9.229 | 9.354 | 1,623,538 | -0.01(-0.10%) |
Dec 19, 2022 | 9.511 | 9.547 | 9.289 | 9.363 | 1,908,475 | -0.17(-1.74%) |
Dec 16, 2022 | 9.557 | 9.644 | 9.266 | 9.529 | 9,776,944 | -0.19(-1.99%) |
Dec 15, 2022 | 9.824 | 9.912 | 9.654 | 9.723 | 1,727,684 | -0.18(-1.77%) |
Dec 14, 2022 | 9.972 | 10.14 | 9.852 | 9.898 | 1,303,452 | -0.06(-0.56%) |
Dec 13, 2022 | 10.07 | 10.14 | 9.871 | 9.954 | 1,700,854 | +0.17(+1.70%) |
Dec 12, 2022 | 9.751 | 9.788 | 9.598 | 9.788 | 2,268,504 | +0.02(+0.19%) |
Dec 09, 2022 | 9.640 | 9.769 | 9.640 | 9.769 | 1,509,699 | +0.03(+0.28%) |
Dec 08, 2022 | 9.834 | 9.894 | 9.672 | 9.741 | 2,035,034 | -0.04(-0.38%) |
Dec 07, 2022 | 9.418 | 9.820 | 9.418 | 9.778 | 2,574,461 | +0.32(+3.42%) |
Dec 06, 2022 | 9.640 | 9.700 | 9.344 | 9.455 | 2,126,236 | -0.19(-2.01%) |
Dec 05, 2022 | 9.843 | 9.875 | 9.621 | 9.649 | 2,045,239 | -0.25(-2.52%) |
Dec 02, 2022 | 9.815 | 9.991 | 9.751 | 9.898 | 6,233,159 | -0.04(-0.37%) |