Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.35 | 10.53 | 10.27 | 10.47 | 545,339 | +0.11(+1.11%) |
Feb 27, 2023 | 10.55 | 10.64 | 10.35 | 10.35 | 361,468 | -0.14(-1.37%) |
Feb 24, 2023 | 10.49 | 10.54 | 10.34 | 10.50 | 379,971 | -0.17(-1.61%) |
Feb 23, 2023 | 10.46 | 10.67 | 10.29 | 10.67 | 685,293 | +0.28(+2.67%) |
Feb 22, 2023 | 10.28 | 10.43 | 10.14 | 10.39 | 421,038 | +0.11(+1.02%) |
Feb 21, 2023 | 10.39 | 10.45 | 10.26 | 10.29 | 622,052 | -0.25(-2.36%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.31 | 10.54 | 338,765 | +0.00(+0.00%) |
Feb 16, 2023 | 10.54 | 10.63 | 10.47 | 10.54 | 342,608 | -0.13(-1.26%) |
Feb 15, 2023 | 10.42 | 10.67 | 10.35 | 10.67 | 333,403 | +0.15(+1.46%) |
Feb 14, 2023 | 10.26 | 10.54 | 10.13 | 10.52 | 443,395 | +0.24(+2.33%) |
Feb 13, 2023 | 10.06 | 10.32 | 10.01 | 10.28 | 539,463 | +0.24(+2.38%) |
Feb 10, 2023 | 10.09 | 10.10 | 9.928 | 10.04 | 459,575 | -0.08(-0.76%) |
Feb 09, 2023 | 10.34 | 10.41 | 10.10 | 10.11 | 400,587 | -0.17(-1.68%) |
Feb 08, 2023 | 10.40 | 10.41 | 10.17 | 10.29 | 416,265 | -0.19(-1.83%) |
Feb 07, 2023 | 10.37 | 10.49 | 10.23 | 10.48 | 405,608 | +0.08(+0.74%) |
Feb 06, 2023 | 10.61 | 10.62 | 10.34 | 10.40 | 462,986 | -0.29(-2.69%) |
Feb 03, 2023 | 10.71 | 10.87 | 10.64 | 10.69 | 419,775 | -0.14(-1.32%) |
Feb 02, 2023 | 10.86 | 11.10 | 10.70 | 10.83 | 739,720 | +0.07(+0.62%) |
Feb 01, 2023 | 10.60 | 10.83 | 10.42 | 10.76 | 539,009 | +0.16(+1.53%) |
Jan 31, 2023 | 10.42 | 10.61 | 10.42 | 10.60 | 481,791 | +0.26(+2.50%) |
Jan 30, 2023 | 10.34 | 10.43 | 10.29 | 10.34 | 365,025 | -0.08(-0.73%) |
Jan 27, 2023 | 10.34 | 10.51 | 10.30 | 10.42 | 587,822 | +0.09(+0.83%) |
Jan 26, 2023 | 10.17 | 10.35 | 10.11 | 10.33 | 605,974 | +0.22(+2.18%) |
Jan 25, 2023 | 9.731 | 10.14 | 9.712 | 10.11 | 501,850 | +0.31(+3.12%) |
Jan 24, 2023 | 9.856 | 9.947 | 9.751 | 9.808 | 359,423 | -0.10(-0.97%) |
Jan 23, 2023 | 9.856 | 9.971 | 9.818 | 9.904 | 616,848 | +0.07(+0.68%) |
Jan 20, 2023 | 9.617 | 9.856 | 9.507 | 9.837 | 655,693 | +0.31(+3.21%) |
Jan 19, 2023 | 9.961 | 9.975 | 9.468 | 9.531 | 809,852 | -0.52(-5.14%) |
Jan 18, 2023 | 9.952 | 10.19 | 9.924 | 10.05 | 685,424 | +0.11(+1.06%) |
Jan 17, 2023 | 9.837 | 10.07 | 9.708 | 9.942 | 750,381 | +0.13(+1.37%) |
Jan 13, 2023 | 9.550 | 9.837 | 9.521 | 9.808 | 728,253 | +0.18(+1.89%) |
Jan 12, 2023 | 9.674 | 9.693 | 9.516 | 9.626 | 817,429 | +0.02(+0.20%) |
Jan 11, 2023 | 9.377 | 9.617 | 9.320 | 9.607 | 708,008 | +0.30(+3.19%) |
Jan 10, 2023 | 9.090 | 9.330 | 9.066 | 9.310 | 777,276 | +0.26(+2.85%) |
Jan 09, 2023 | 8.784 | 9.148 | 8.760 | 9.052 | 1,012,227 | +0.28(+3.22%) |
Jan 06, 2023 | 8.564 | 8.775 | 8.492 | 8.770 | 600,977 | +0.26(+3.09%) |
Jan 05, 2023 | 8.497 | 8.545 | 8.344 | 8.507 | 542,500 | +0.00(+0.00%) |
Jan 04, 2023 | 8.602 | 8.631 | 8.435 | 8.507 | 645,056 | -0.03(-0.34%) |
Jan 03, 2023 | 8.430 | 8.550 | 8.373 | 8.535 | 839,007 | +0.23(+2.76%) |
Dec 30, 2022 | 8.354 | 8.411 | 8.229 | 8.306 | 786,613 | -0.10(-1.14%) |
Dec 29, 2022 | 8.267 | 8.478 | 8.248 | 8.401 | 765,652 | +0.26(+3.17%) |
Dec 28, 2022 | 8.267 | 8.330 | 8.066 | 8.143 | 602,661 | -0.12(-1.50%) |
Dec 27, 2022 | 8.363 | 8.468 | 8.205 | 8.267 | 685,190 | -0.08(-0.92%) |
Dec 23, 2022 | 8.382 | 8.421 | 8.210 | 8.344 | 577,588 | +0.03(+0.35%) |
Dec 22, 2022 | 7.990 | 8.334 | 7.851 | 8.315 | 1,089,146 | +0.25(+3.08%) |
Dec 21, 2022 | 8.086 | 8.110 | 7.953 | 8.066 | 638,285 | +0.07(+0.84%) |
Dec 20, 2022 | 8.028 | 8.193 | 7.933 | 8.000 | 782,612 | -0.04(-0.48%) |
Dec 19, 2022 | 8.153 | 8.200 | 7.961 | 8.038 | 1,061,872 | -0.07(-0.83%) |
Dec 16, 2022 | 8.266 | 8.341 | 8.072 | 8.105 | 1,465,870 | -0.19(-2.28%) |
Dec 15, 2022 | 8.417 | 8.474 | 8.247 | 8.294 | 1,000,283 | -0.27(-3.20%) |
Dec 14, 2022 | 8.597 | 8.710 | 8.436 | 8.568 | 1,178,547 | -0.06(-0.66%) |
Dec 13, 2022 | 8.975 | 9.207 | 8.597 | 8.625 | 1,461,754 | -0.11(-1.30%) |
Dec 12, 2022 | 8.880 | 8.928 | 8.625 | 8.738 | 1,101,041 | -0.09(-1.07%) |
Dec 09, 2022 | 9.041 | 9.197 | 8.824 | 8.833 | 1,486,372 | -0.33(-3.56%) |
Dec 08, 2022 | 9.079 | 9.419 | 8.795 | 9.159 | 1,741,462 | +0.18(+2.05%) |
Dec 07, 2022 | 10.23 | 10.23 | 8.965 | 8.975 | 3,618,749 | -2.18(-19.58%) |
Dec 06, 2022 | 11.41 | 11.45 | 11.02 | 11.16 | 751,052 | -0.25(-2.16%) |
Dec 05, 2022 | 11.68 | 11.68 | 11.37 | 11.41 | 468,543 | -0.31(-2.66%) |
Dec 02, 2022 | 11.44 | 11.75 | 11.44 | 11.72 | 706,710 | +0.23(+1.98%) |