Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2023 | 10.02 | 10.10 | 9.960 | 9.970 | 716,427 | +0.10(+1.03%) |
Mar 22, 2023 | 9.986 | 10.02 | 9.868 | 9.868 | 752,794 | -0.11(-1.08%) |
Mar 21, 2023 | 10.10 | 10.10 | 9.957 | 9.976 | 543,988 | -0.15(-1.45%) |
Mar 20, 2023 | 10.06 | 10.15 | 10.06 | 10.12 | 448,722 | +0.11(+1.08%) |
Mar 17, 2023 | 9.996 | 10.08 | 9.996 | 10.02 | 418,745 | -0.01(-0.10%) |
Mar 16, 2023 | 9.839 | 10.06 | 9.839 | 10.03 | 740,833 | +0.14(+1.39%) |
Mar 15, 2023 | 9.819 | 9.913 | 9.785 | 9.888 | 1,162,041 | -0.17(-1.66%) |
Mar 14, 2023 | 9.918 | 10.07 | 9.878 | 10.06 | 933,853 | +0.02(+0.20%) |
Mar 13, 2023 | 9.976 | 10.06 | 9.967 | 10.04 | 863,635 | +0.05(+0.49%) |
Mar 10, 2023 | 10.09 | 10.14 | 9.986 | 9.986 | 625,978 | -0.08(-0.78%) |
Mar 09, 2023 | 10.10 | 10.16 | 10.03 | 10.06 | 428,827 | +0.12(+1.18%) |
Mar 08, 2023 | 9.967 | 10.08 | 9.937 | 9.947 | 399,977 | -0.02(-0.20%) |
Mar 07, 2023 | 10.07 | 10.08 | 9.952 | 9.967 | 448,175 | -0.18(-1.74%) |
Mar 06, 2023 | 10.30 | 10.32 | 10.11 | 10.14 | 479,160 | -0.24(-2.27%) |
Mar 03, 2023 | 10.43 | 10.44 | 10.19 | 10.38 | 1,008,125 | -0.43(-4.00%) |
Mar 02, 2023 | 10.83 | 10.87 | 10.76 | 10.81 | 323,257 | -0.06(-0.54%) |
Mar 01, 2023 | 11.02 | 11.03 | 10.87 | 10.87 | 340,192 | +0.09(+0.82%) |
Feb 28, 2023 | 10.86 | 10.88 | 10.78 | 10.78 | 438,819 | -0.05(-0.45%) |
Feb 27, 2023 | 10.83 | 10.89 | 10.81 | 10.83 | 448,629 | +0.11(+1.01%) |
Feb 24, 2023 | 10.72 | 10.78 | 10.69 | 10.72 | 254,609 | +0.02(+0.18%) |
Feb 23, 2023 | 10.70 | 10.72 | 10.64 | 10.70 | 200,369 | +0.00(+0.00%) |
Feb 22, 2023 | 10.73 | 10.76 | 10.66 | 10.70 | 238,415 | -0.07(-0.64%) |
Feb 21, 2023 | 10.80 | 10.85 | 10.76 | 10.77 | 254,164 | -0.04(-0.36%) |
Feb 17, 2023 | 10.76 | 10.83 | 10.74 | 10.81 | 342,980 | +0.12(+1.10%) |
Feb 16, 2023 | 10.68 | 10.77 | 10.66 | 10.69 | 392,896 | -0.17(-1.54%) |
Feb 15, 2023 | 10.82 | 10.86 | 10.78 | 10.86 | 230,885 | +0.00(+0.00%) |
Feb 14, 2023 | 10.93 | 11.02 | 10.83 | 10.86 | 347,254 | +0.12(+1.10%) |
Feb 13, 2023 | 10.58 | 10.78 | 10.58 | 10.74 | 322,794 | +0.27(+2.63%) |
Feb 10, 2023 | 10.59 | 10.60 | 10.46 | 10.47 | 272,970 | -0.26(-2.38%) |
Feb 09, 2023 | 10.84 | 10.85 | 10.70 | 10.72 | 406,996 | +0.02(+0.18%) |
Feb 08, 2023 | 10.60 | 10.74 | 10.58 | 10.70 | 343,122 | +0.05(+0.46%) |
Feb 07, 2023 | 10.60 | 10.67 | 10.55 | 10.65 | 516,835 | -0.18(-1.63%) |
Feb 06, 2023 | 10.92 | 10.93 | 10.82 | 10.83 | 602,222 | -0.28(-2.56%) |
Feb 03, 2023 | 11.10 | 11.14 | 11.02 | 11.12 | 443,912 | -0.11(-0.96%) |
Feb 02, 2023 | 11.12 | 11.22 | 11.07 | 11.22 | 572,306 | +0.19(+1.69%) |
Feb 01, 2023 | 11.11 | 11.15 | 10.83 | 11.04 | 2,664,174 | -0.06(-0.53%) |
Jan 31, 2023 | 11.03 | 11.13 | 11.02 | 11.10 | 2,741,495 | -0.08(-0.70%) |
Jan 30, 2023 | 11.15 | 11.27 | 11.12 | 11.17 | 895,547 | +0.02(+0.18%) |
Jan 27, 2023 | 11.16 | 11.27 | 11.13 | 11.15 | 912,572 | -0.07(-0.61%) |
Jan 26, 2023 | 11.22 | 11.25 | 11.18 | 11.22 | 415,594 | -0.04(-0.35%) |
Jan 25, 2023 | 11.20 | 11.27 | 11.20 | 11.26 | 181,664 | -0.05(-0.43%) |
Jan 24, 2023 | 11.26 | 11.37 | 11.26 | 11.31 | 138,598 | +0.11(+0.96%) |
Jan 23, 2023 | 11.15 | 11.24 | 11.15 | 11.20 | 269,546 | +0.01(+0.09%) |
Jan 20, 2023 | 11.16 | 11.26 | 11.15 | 11.19 | 284,288 | -0.22(-1.89%) |
Jan 19, 2023 | 11.23 | 11.42 | 11.22 | 11.41 | 444,949 | +0.23(+2.02%) |
Jan 18, 2023 | 11.39 | 11.41 | 11.18 | 11.18 | 267,434 | +0.19(+1.70%) |
Jan 17, 2023 | 11.07 | 11.15 | 10.99 | 11.00 | 370,005 | -0.15(-1.32%) |
Jan 13, 2023 | 10.96 | 11.14 | 10.96 | 11.14 | 248,404 | -0.07(-0.61%) |
Jan 12, 2023 | 11.09 | 11.23 | 11.03 | 11.21 | 247,810 | +0.24(+2.15%) |
Jan 11, 2023 | 10.95 | 11.01 | 10.94 | 10.98 | 224,457 | +0.09(+0.81%) |
Jan 10, 2023 | 10.84 | 10.91 | 10.80 | 10.89 | 313,822 | +0.19(+1.74%) |
Jan 09, 2023 | 10.75 | 10.86 | 10.69 | 10.70 | 291,781 | +0.05(+0.46%) |
Jan 06, 2023 | 10.58 | 10.68 | 10.54 | 10.65 | 382,372 | +0.14(+1.31%) |
Jan 05, 2023 | 10.44 | 10.56 | 10.41 | 10.52 | 678,229 | -0.77(-6.79%) |
Jan 04, 2023 | 11.22 | 11.29 | 11.20 | 11.28 | 252,134 | +0.24(+2.13%) |