Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.85 | 10.91 | 10.75 | 10.77 | 66,874 | -0.12(-1.10%) |
Feb 27, 2023 | 10.74 | 11.05 | 10.63 | 10.89 | 94,506 | +0.18(+1.68%) |
Feb 24, 2023 | 10.95 | 11.08 | 10.61 | 10.71 | 152,784 | -0.36(-3.25%) |
Feb 23, 2023 | 11.38 | 11.41 | 10.70 | 11.07 | 145,112 | -0.31(-2.72%) |
Feb 22, 2023 | 11.54 | 11.82 | 11.31 | 11.38 | 106,067 | -0.17(-1.47%) |
Feb 21, 2023 | 11.71 | 11.80 | 11.40 | 11.55 | 96,308 | -0.21(-1.79%) |
Feb 17, 2023 | 11.80 | 11.82 | 11.72 | 11.76 | 85,432 | +0.06(+0.51%) |
Feb 16, 2023 | 11.85 | 11.91 | 11.63 | 11.70 | 148,987 | -0.17(-1.43%) |
Feb 15, 2023 | 11.82 | 11.94 | 11.74 | 11.87 | 99,261 | +0.05(+0.42%) |
Feb 14, 2023 | 11.85 | 11.95 | 11.63 | 11.82 | 104,109 | -0.08(-0.67%) |
Feb 13, 2023 | 11.75 | 11.96 | 11.62 | 11.90 | 69,715 | +0.15(+1.28%) |
Feb 10, 2023 | 11.60 | 11.83 | 11.51 | 11.75 | 107,099 | +0.16(+1.38%) |
Feb 09, 2023 | 12.12 | 12.15 | 11.59 | 11.59 | 719,612 | -0.44(-3.66%) |
Feb 08, 2023 | 12.47 | 12.50 | 12.01 | 12.03 | 103,535 | -0.44(-3.53%) |
Feb 07, 2023 | 12.54 | 12.54 | 12.41 | 12.47 | 128,944 | -0.09(-0.72%) |
Feb 06, 2023 | 12.53 | 12.72 | 12.41 | 12.56 | 117,647 | +0.03(+0.24%) |
Feb 03, 2023 | 12.50 | 12.74 | 12.49 | 12.53 | 72,185 | +0.00(+0.00%) |
Feb 02, 2023 | 12.74 | 12.95 | 12.42 | 12.53 | 52,140 | -0.05(-0.40%) |
Feb 01, 2023 | 12.57 | 12.77 | 12.41 | 12.58 | 60,940 | -0.04(-0.32%) |
Jan 31, 2023 | 12.70 | 12.74 | 12.41 | 12.62 | 50,334 | +0.07(+0.56%) |
Jan 30, 2023 | 12.83 | 13.45 | 12.53 | 12.55 | 35,174 | -0.26(-2.03%) |
Jan 27, 2023 | 12.84 | 12.90 | 12.55 | 12.81 | 61,437 | -0.06(-0.47%) |
Jan 26, 2023 | 13.14 | 13.21 | 12.81 | 12.87 | 53,606 | -0.12(-0.92%) |
Jan 25, 2023 | 12.88 | 13.10 | 12.62 | 12.99 | 81,347 | +0.01(+0.08%) |
Jan 24, 2023 | 12.81 | 13.09 | 12.81 | 12.98 | 165,511 | +0.15(+1.17%) |
Jan 23, 2023 | 12.80 | 13.05 | 12.71 | 12.83 | 84,526 | +0.03(+0.23%) |
Jan 20, 2023 | 12.66 | 12.85 | 12.45 | 12.80 | 27,224 | +0.23(+1.83%) |
Jan 19, 2023 | 12.67 | 12.72 | 12.51 | 12.57 | 31,516 | -0.18(-1.41%) |
Jan 18, 2023 | 12.96 | 13.20 | 12.71 | 12.75 | 56,855 | -0.21(-1.62%) |
Jan 17, 2023 | 13.00 | 13.28 | 12.84 | 12.96 | 63,839 | +0.01(+0.08%) |
Jan 13, 2023 | 12.83 | 13.15 | 12.75 | 12.95 | 41,536 | -0.05(-0.38%) |
Jan 12, 2023 | 12.34 | 13.05 | 12.13 | 13.00 | 46,663 | +0.71(+5.78%) |
Jan 11, 2023 | 12.28 | 12.43 | 12.00 | 12.29 | 84,490 | -0.01(-0.08%) |
Jan 10, 2023 | 12.29 | 12.54 | 12.17 | 12.30 | 37,077 | +0.17(+1.40%) |
Jan 09, 2023 | 12.63 | 12.97 | 12.11 | 12.13 | 90,661 | -0.36(-2.88%) |
Jan 06, 2023 | 12.62 | 12.99 | 12.44 | 12.49 | 205,996 | -0.03(-0.24%) |
Jan 05, 2023 | 12.70 | 12.95 | 12.50 | 12.52 | 49,288 | -0.15(-1.18%) |
Jan 04, 2023 | 12.36 | 12.71 | 12.34 | 12.67 | 57,739 | +0.36(+2.92%) |
Jan 03, 2023 | 12.91 | 13.09 | 12.27 | 12.31 | 75,641 | -0.52(-4.05%) |
Dec 30, 2022 | 12.57 | 12.84 | 12.56 | 12.83 | 52,967 | +0.25(+1.99%) |
Dec 29, 2022 | 12.02 | 12.68 | 12.02 | 12.58 | 72,677 | +0.55(+4.57%) |
Dec 28, 2022 | 12.00 | 12.09 | 11.80 | 12.03 | 77,440 | +0.04(+0.33%) |
Dec 27, 2022 | 12.51 | 12.51 | 11.95 | 11.99 | 73,118 | -0.53(-4.23%) |
Dec 23, 2022 | 12.59 | 12.87 | 12.39 | 12.52 | 38,295 | -0.10(-0.79%) |
Dec 22, 2022 | 12.72 | 12.81 | 12.16 | 12.62 | 65,690 | -0.31(-2.40%) |
Dec 21, 2022 | 12.38 | 13.01 | 12.15 | 12.93 | 70,492 | +0.63(+5.12%) |
Dec 20, 2022 | 12.03 | 12.33 | 11.95 | 12.30 | 52,722 | +0.22(+1.82%) |
Dec 19, 2022 | 12.41 | 12.49 | 11.95 | 12.08 | 91,876 | -0.32(-2.58%) |
Dec 16, 2022 | 12.58 | 12.79 | 12.39 | 12.40 | 213,121 | -0.30(-2.36%) |
Dec 15, 2022 | 13.05 | 13.05 | 12.64 | 12.70 | 227,480 | -0.42(-3.20%) |
Dec 14, 2022 | 13.38 | 13.38 | 12.91 | 13.12 | 99,626 | -0.19(-1.43%) |
Dec 13, 2022 | 13.52 | 13.52 | 13.21 | 13.31 | 69,075 | +0.04(+0.30%) |
Dec 12, 2022 | 13.24 | 13.38 | 13.16 | 13.27 | 52,996 | +0.01(+0.08%) |
Dec 09, 2022 | 13.34 | 13.37 | 13.12 | 13.26 | 61,792 | -0.01(-0.08%) |
Dec 08, 2022 | 13.30 | 13.40 | 13.01 | 13.27 | 71,169 | +0.08(+0.61%) |
Dec 07, 2022 | 13.39 | 13.45 | 13.16 | 13.19 | 52,926 | -0.18(-1.35%) |
Dec 06, 2022 | 13.22 | 13.45 | 13.21 | 13.37 | 52,000 | -0.02(-0.15%) |
Dec 05, 2022 | 13.27 | 13.60 | 13.27 | 13.39 | 96,252 | -0.01(-0.07%) |
Dec 02, 2022 | 13.24 | 13.52 | 13.12 | 13.40 | 122,524 | -0.02(-0.15%) |