Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.57 | 10.58 | 9.974 | 10.03 | 1,174,200 | -0.55(-5.21%) |
Feb 27, 2023 | 10.57 | 10.65 | 10.42 | 10.58 | 893,067 | +0.06(+0.59%) |
Feb 24, 2023 | 10.36 | 10.56 | 9.983 | 10.52 | 1,028,531 | +0.00(+0.00%) |
Feb 23, 2023 | 10.07 | 10.55 | 10.01 | 10.52 | 717,801 | +0.58(+5.81%) |
Feb 22, 2023 | 9.707 | 9.965 | 9.707 | 9.938 | 211,978 | +0.29(+3.04%) |
Feb 21, 2023 | 9.752 | 9.790 | 9.538 | 9.645 | 158,785 | -0.24(-2.43%) |
Feb 17, 2023 | 9.707 | 9.956 | 9.645 | 9.885 | 128,812 | +0.20(+2.02%) |
Feb 16, 2023 | 9.734 | 9.796 | 9.476 | 9.689 | 184,536 | -0.18(-1.80%) |
Feb 15, 2023 | 9.894 | 10.00 | 9.809 | 9.867 | 125,989 | -0.14(-1.42%) |
Feb 14, 2023 | 9.991 | 10.08 | 9.894 | 10.01 | 131,212 | -0.02(-0.18%) |
Feb 13, 2023 | 9.947 | 10.05 | 9.876 | 10.03 | 102,669 | +0.11(+1.07%) |
Feb 10, 2023 | 9.885 | 9.991 | 9.787 | 9.920 | 107,889 | +0.08(+0.81%) |
Feb 09, 2023 | 10.21 | 10.35 | 9.752 | 9.840 | 173,145 | -0.31(-3.06%) |
Feb 08, 2023 | 10.29 | 10.37 | 10.10 | 10.15 | 108,101 | -0.22(-2.14%) |
Feb 07, 2023 | 10.35 | 10.43 | 10.22 | 10.37 | 121,911 | +0.01(+0.09%) |
Feb 06, 2023 | 10.41 | 10.41 | 10.19 | 10.36 | 163,301 | -0.07(-0.68%) |
Feb 03, 2023 | 10.44 | 10.52 | 10.34 | 10.44 | 168,203 | -0.16(-1.51%) |
Feb 02, 2023 | 10.48 | 10.67 | 10.40 | 10.60 | 189,055 | +0.12(+1.10%) |
Feb 01, 2023 | 10.35 | 10.59 | 10.16 | 10.48 | 206,248 | +0.13(+1.29%) |
Jan 31, 2023 | 10.22 | 10.36 | 10.14 | 10.35 | 249,667 | +0.12(+1.22%) |
Jan 30, 2023 | 9.991 | 10.30 | 9.894 | 10.22 | 197,773 | +0.18(+1.77%) |
Jan 27, 2023 | 10.08 | 10.20 | 9.867 | 10.04 | 202,473 | -0.04(-0.44%) |
Jan 26, 2023 | 9.769 | 10.14 | 9.707 | 10.09 | 210,750 | +0.32(+3.27%) |
Jan 25, 2023 | 9.689 | 9.769 | 9.574 | 9.769 | 164,557 | +0.01(+0.09%) |
Jan 24, 2023 | 9.707 | 9.840 | 9.592 | 9.760 | 111,465 | +0.08(+0.83%) |
Jan 23, 2023 | 9.707 | 9.805 | 9.632 | 9.681 | 170,569 | +0.00(+0.00%) |
Jan 20, 2023 | 9.725 | 9.734 | 9.538 | 9.681 | 246,551 | +0.04(+0.37%) |
Jan 19, 2023 | 9.796 | 9.808 | 9.481 | 9.645 | 180,540 | -0.21(-2.16%) |
Jan 18, 2023 | 9.796 | 10.09 | 9.787 | 9.858 | 394,497 | +0.20(+2.02%) |
Jan 17, 2023 | 9.778 | 9.778 | 9.481 | 9.663 | 186,692 | -0.11(-1.09%) |
Jan 13, 2023 | 9.583 | 9.769 | 9.556 | 9.769 | 217,484 | +0.15(+1.57%) |
Jan 12, 2023 | 9.556 | 9.672 | 9.521 | 9.618 | 158,826 | +0.11(+1.12%) |
Jan 11, 2023 | 9.476 | 9.627 | 9.458 | 9.512 | 189,483 | +0.15(+1.61%) |
Jan 10, 2023 | 9.352 | 9.512 | 9.290 | 9.361 | 256,249 | +0.10(+1.05%) |
Jan 09, 2023 | 9.352 | 9.405 | 9.059 | 9.263 | 289,155 | +0.02(+0.19%) |
Jan 06, 2023 | 8.810 | 9.290 | 8.810 | 9.245 | 272,252 | +0.52(+6.01%) |
Jan 05, 2023 | 8.908 | 8.952 | 8.606 | 8.721 | 296,336 | -0.28(-3.16%) |
Jan 04, 2023 | 8.739 | 9.085 | 8.704 | 9.006 | 265,726 | +0.41(+4.75%) |
Jan 03, 2023 | 8.490 | 8.606 | 8.331 | 8.597 | 245,038 | +0.25(+2.98%) |
Dec 30, 2022 | 8.313 | 8.439 | 8.277 | 8.348 | 191,285 | -0.04(-0.53%) |
Dec 29, 2022 | 8.224 | 8.464 | 8.215 | 8.393 | 203,469 | +0.20(+2.49%) |
Dec 28, 2022 | 8.526 | 8.597 | 8.180 | 8.188 | 205,985 | -0.29(-3.46%) |
Dec 27, 2022 | 8.437 | 8.553 | 8.397 | 8.482 | 303,859 | +0.06(+0.74%) |
Dec 23, 2022 | 8.206 | 8.428 | 8.162 | 8.419 | 373,919 | +0.23(+2.82%) |
Dec 22, 2022 | 8.188 | 8.260 | 7.966 | 8.188 | 670,636 | -0.05(-0.65%) |
Dec 21, 2022 | 8.144 | 8.313 | 8.135 | 8.242 | 169,462 | +0.17(+2.09%) |
Dec 20, 2022 | 8.055 | 8.188 | 8.055 | 8.073 | 207,200 | -0.04(-0.55%) |
Dec 19, 2022 | 8.411 | 8.455 | 8.037 | 8.117 | 221,235 | -0.20(-2.45%) |
Dec 16, 2022 | 8.188 | 8.659 | 8.171 | 8.322 | 667,843 | +0.08(+0.97%) |
Dec 15, 2022 | 8.437 | 8.490 | 8.197 | 8.242 | 235,942 | -0.28(-3.23%) |
Dec 14, 2022 | 8.606 | 8.659 | 8.402 | 8.517 | 367,604 | -0.12(-1.34%) |
Dec 13, 2022 | 8.952 | 9.228 | 8.570 | 8.633 | 841,480 | -0.20(-2.31%) |
Dec 12, 2022 | 9.121 | 9.219 | 8.770 | 8.837 | 540,341 | -0.31(-3.40%) |
Dec 09, 2022 | 9.032 | 9.210 | 9.032 | 9.148 | 405,465 | +0.05(+0.59%) |
Dec 08, 2022 | 8.846 | 9.192 | 8.810 | 9.094 | 705,136 | +0.34(+3.85%) |
Dec 07, 2022 | 8.526 | 8.766 | 8.455 | 8.757 | 442,600 | +0.26(+3.03%) |
Dec 06, 2022 | 8.411 | 8.650 | 8.366 | 8.499 | 484,437 | +0.13(+1.59%) |
Dec 05, 2022 | 8.215 | 8.375 | 8.171 | 8.366 | 287,601 | +0.12(+1.51%) |
Dec 02, 2022 | 8.082 | 8.393 | 8.029 | 8.242 | 347,747 | +0.12(+1.42%) |