Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.60 | 10.62 | 10.52 | 10.52 | 449,569 | -0.05(-0.45%) |
Feb 27, 2023 | 10.57 | 10.63 | 10.55 | 10.57 | 459,619 | +0.11(+1.01%) |
Feb 24, 2023 | 10.47 | 10.52 | 10.43 | 10.47 | 260,846 | +0.02(+0.18%) |
Feb 23, 2023 | 10.45 | 10.47 | 10.39 | 10.45 | 205,278 | +0.00(+0.00%) |
Feb 22, 2023 | 10.48 | 10.50 | 10.41 | 10.45 | 244,256 | -0.07(-0.64%) |
Feb 21, 2023 | 10.54 | 10.59 | 10.50 | 10.51 | 260,390 | -0.04(-0.36%) |
Feb 17, 2023 | 10.50 | 10.57 | 10.48 | 10.55 | 351,382 | +0.12(+1.10%) |
Feb 16, 2023 | 10.43 | 10.51 | 10.40 | 10.44 | 402,521 | -0.16(-1.54%) |
Feb 15, 2023 | 10.56 | 10.60 | 10.52 | 10.60 | 236,542 | +0.00(+0.00%) |
Feb 14, 2023 | 10.67 | 10.76 | 10.57 | 10.60 | 355,761 | +0.12(+1.10%) |
Feb 13, 2023 | 10.32 | 10.52 | 10.32 | 10.49 | 330,702 | +0.27(+2.63%) |
Feb 10, 2023 | 10.33 | 10.34 | 10.21 | 10.22 | 279,657 | -0.25(-2.38%) |
Feb 09, 2023 | 10.58 | 10.59 | 10.45 | 10.47 | 416,967 | +0.02(+0.18%) |
Feb 08, 2023 | 10.34 | 10.49 | 10.33 | 10.45 | 351,527 | +0.05(+0.46%) |
Feb 07, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 529,496 | -0.17(-1.63%) |
Feb 06, 2023 | 10.66 | 10.67 | 10.56 | 10.57 | 616,975 | -0.28(-2.56%) |
Feb 03, 2023 | 10.83 | 10.88 | 10.75 | 10.85 | 454,787 | -0.11(-0.96%) |
Feb 02, 2023 | 10.85 | 10.96 | 10.80 | 10.96 | 586,326 | +0.18(+1.69%) |
Feb 01, 2023 | 10.84 | 10.89 | 10.57 | 10.77 | 2,729,440 | -0.06(-0.53%) |
Jan 31, 2023 | 10.76 | 10.86 | 10.75 | 10.83 | 2,808,655 | -0.08(-0.70%) |
Jan 30, 2023 | 10.89 | 11.00 | 10.85 | 10.91 | 917,486 | +0.02(+0.18%) |
Jan 27, 2023 | 10.90 | 11.00 | 10.86 | 10.89 | 934,928 | -0.07(-0.61%) |
Jan 26, 2023 | 10.96 | 10.98 | 10.92 | 10.96 | 425,776 | -0.04(-0.35%) |
Jan 25, 2023 | 10.94 | 11.00 | 10.94 | 10.99 | 186,114 | -0.05(-0.43%) |
Jan 24, 2023 | 10.99 | 11.10 | 10.99 | 11.04 | 141,993 | +0.11(+0.96%) |
Jan 23, 2023 | 10.89 | 10.97 | 10.89 | 10.94 | 276,149 | +0.01(+0.09%) |
Jan 20, 2023 | 10.90 | 10.99 | 10.89 | 10.93 | 291,252 | -0.21(-1.89%) |
Jan 19, 2023 | 10.96 | 11.15 | 10.96 | 11.14 | 455,849 | +0.22(+2.02%) |
Jan 18, 2023 | 11.12 | 11.14 | 10.92 | 10.92 | 273,985 | +0.18(+1.70%) |
Jan 17, 2023 | 10.80 | 10.88 | 10.73 | 10.73 | 379,069 | -0.14(-1.32%) |
Jan 13, 2023 | 10.70 | 10.88 | 10.70 | 10.88 | 254,489 | -0.07(-0.61%) |
Jan 12, 2023 | 10.82 | 10.96 | 10.76 | 10.95 | 253,881 | +0.23(+2.15%) |
Jan 11, 2023 | 10.69 | 10.74 | 10.68 | 10.72 | 229,956 | +0.09(+0.81%) |
Jan 10, 2023 | 10.58 | 10.65 | 10.54 | 10.63 | 321,510 | +0.18(+1.74%) |
Jan 09, 2023 | 10.50 | 10.60 | 10.44 | 10.45 | 298,929 | +0.05(+0.46%) |
Jan 06, 2023 | 10.32 | 10.43 | 10.28 | 10.40 | 391,740 | +0.13(+1.31%) |
Jan 05, 2023 | 10.19 | 10.30 | 10.16 | 10.27 | 694,844 | -0.75(-6.79%) |
Jan 04, 2023 | 10.96 | 11.02 | 10.94 | 11.01 | 258,311 | +0.23(+2.13%) |
Jan 03, 2023 | 10.83 | 10.91 | 10.75 | 10.78 | 241,712 | -0.02(-0.18%) |
Dec 30, 2022 | 10.81 | 10.82 | 10.66 | 10.80 | 276,648 | -0.03(-0.27%) |
Dec 29, 2022 | 10.75 | 10.87 | 10.75 | 10.83 | 184,892 | +0.12(+1.07%) |
Dec 28, 2022 | 10.85 | 10.87 | 10.70 | 10.72 | 189,405 | -0.07(-0.62%) |
Dec 27, 2022 | 10.82 | 10.82 | 10.74 | 10.78 | 156,037 | +0.00(+0.00%) |
Dec 23, 2022 | 10.81 | 10.85 | 10.73 | 10.78 | 194,492 | -0.06(-0.53%) |
Dec 22, 2022 | 10.86 | 10.89 | 10.79 | 10.84 | 261,885 | +0.05(+0.44%) |
Dec 21, 2022 | 10.78 | 10.87 | 10.77 | 10.79 | 219,332 | +0.12(+1.08%) |
Dec 20, 2022 | 10.67 | 10.73 | 10.67 | 10.68 | 225,925 | -0.01(-0.09%) |
Dec 19, 2022 | 10.80 | 10.83 | 10.66 | 10.69 | 234,447 | +0.07(+0.63%) |
Dec 16, 2022 | 10.59 | 10.67 | 10.56 | 10.62 | 363,737 | -0.04(-0.36%) |
Dec 15, 2022 | 10.81 | 10.84 | 10.66 | 10.66 | 243,040 | -0.14(-1.33%) |
Dec 14, 2022 | 10.78 | 10.85 | 10.72 | 10.80 | 279,731 | +0.06(+0.54%) |
Dec 13, 2022 | 10.86 | 10.89 | 10.73 | 10.74 | 232,044 | -0.15(-1.41%) |
Dec 12, 2022 | 10.89 | 10.91 | 10.82 | 10.90 | 212,515 | -0.04(-0.35%) |
Dec 09, 2022 | 10.94 | 11.03 | 10.94 | 10.94 | 178,943 | +0.08(+0.71%) |
Dec 08, 2022 | 10.86 | 10.89 | 10.80 | 10.86 | 180,461 | -0.05(-0.44%) |
Dec 07, 2022 | 10.90 | 10.95 | 10.85 | 10.91 | 272,192 | +0.03(+0.26%) |
Dec 06, 2022 | 10.93 | 11.00 | 10.85 | 10.88 | 249,042 | -0.04(-0.35%) |
Dec 05, 2022 | 11.05 | 11.10 | 10.90 | 10.92 | 223,362 | -0.26(-2.31%) |
Dec 02, 2022 | 11.12 | 11.19 | 11.08 | 11.18 | 317,701 | +0.11(+1.04%) |