Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.80 | 12.93 | 12.65 | 12.85 | 672,624 | +0.12(+0.93%) |
Feb 27, 2023 | 12.85 | 13.43 | 12.70 | 12.73 | 1,372,686 | +0.00(+0.00%) |
Feb 24, 2023 | 12.87 | 12.93 | 12.67 | 12.73 | 441,304 | -0.25(-1.90%) |
Feb 23, 2023 | 13.19 | 13.27 | 12.77 | 12.98 | 643,565 | -0.26(-1.94%) |
Feb 22, 2023 | 12.91 | 13.30 | 12.91 | 13.23 | 705,304 | +0.29(+2.21%) |
Feb 21, 2023 | 12.80 | 13.21 | 12.80 | 12.95 | 654,929 | +0.00(+0.00%) |
Feb 17, 2023 | 13.42 | 13.42 | 12.77 | 12.95 | 843,356 | -0.46(-3.46%) |
Feb 16, 2023 | 12.84 | 13.50 | 12.81 | 13.41 | 1,285,014 | +0.50(+3.90%) |
Feb 15, 2023 | 12.84 | 13.09 | 12.36 | 12.91 | 1,720,898 | +0.82(+6.78%) |
Feb 14, 2023 | 12.28 | 12.30 | 11.98 | 12.09 | 1,014,099 | -0.31(-2.47%) |
Feb 13, 2023 | 12.10 | 12.43 | 12.03 | 12.40 | 691,091 | +0.33(+2.70%) |
Feb 10, 2023 | 12.11 | 12.14 | 11.98 | 12.07 | 401,243 | -0.02(-0.16%) |
Feb 09, 2023 | 12.41 | 12.47 | 12.01 | 12.09 | 488,317 | -0.21(-1.69%) |
Feb 08, 2023 | 12.39 | 12.47 | 12.18 | 12.30 | 417,483 | -0.14(-1.11%) |
Feb 07, 2023 | 12.41 | 12.45 | 12.18 | 12.43 | 356,268 | -0.06(-0.47%) |
Feb 06, 2023 | 12.52 | 12.70 | 12.41 | 12.49 | 450,790 | -0.16(-1.25%) |
Feb 03, 2023 | 12.54 | 12.77 | 12.46 | 12.65 | 481,566 | -0.03(-0.23%) |
Feb 02, 2023 | 12.50 | 12.73 | 12.39 | 12.68 | 682,823 | +0.22(+1.74%) |
Feb 01, 2023 | 12.04 | 12.55 | 11.98 | 12.46 | 663,008 | +0.41(+3.44%) |
Jan 31, 2023 | 12.12 | 12.21 | 11.96 | 12.05 | 686,455 | +0.02(+0.16%) |
Jan 30, 2023 | 11.97 | 12.14 | 11.87 | 12.03 | 499,281 | +0.02(+0.16%) |
Jan 27, 2023 | 11.73 | 12.04 | 11.71 | 12.01 | 491,607 | +0.17(+1.42%) |
Jan 26, 2023 | 11.91 | 12.00 | 11.65 | 11.84 | 986,400 | +0.01(+0.08%) |
Jan 25, 2023 | 11.54 | 11.87 | 11.43 | 11.83 | 734,534 | +0.24(+2.04%) |
Jan 24, 2023 | 11.79 | 11.86 | 11.54 | 11.60 | 519,962 | -0.19(-1.63%) |
Jan 23, 2023 | 11.43 | 11.83 | 11.43 | 11.79 | 874,208 | +0.36(+3.19%) |
Jan 20, 2023 | 11.70 | 11.87 | 11.42 | 11.42 | 1,003,160 | -0.14(-1.19%) |
Jan 19, 2023 | 11.39 | 11.70 | 11.34 | 11.56 | 789,751 | +0.14(+1.21%) |
Jan 18, 2023 | 11.51 | 11.59 | 11.32 | 11.42 | 681,662 | -0.02(-0.17%) |
Jan 17, 2023 | 11.17 | 11.51 | 11.09 | 11.44 | 798,241 | -0.07(-0.60%) |
Jan 13, 2023 | 11.24 | 11.67 | 11.24 | 11.51 | 814,408 | +0.15(+1.30%) |
Jan 12, 2023 | 11.15 | 11.47 | 11.15 | 11.36 | 849,305 | +0.25(+2.21%) |
Jan 11, 2023 | 11.04 | 11.21 | 10.99 | 11.12 | 717,544 | +0.13(+1.16%) |
Jan 10, 2023 | 10.79 | 11.07 | 10.78 | 10.99 | 541,212 | +0.19(+1.73%) |
Jan 09, 2023 | 11.04 | 11.10 | 10.78 | 10.80 | 1,165,810 | -0.16(-1.44%) |
Jan 06, 2023 | 10.70 | 10.98 | 10.58 | 10.96 | 924,211 | +0.35(+3.34%) |
Jan 05, 2023 | 10.44 | 10.67 | 10.31 | 10.61 | 826,515 | +0.12(+1.13%) |
Jan 04, 2023 | 10.31 | 10.62 | 10.21 | 10.49 | 741,713 | +0.20(+1.91%) |
Jan 03, 2023 | 10.33 | 10.39 | 10.12 | 10.29 | 1,080,853 | +0.13(+1.26%) |
Dec 30, 2022 | 10.14 | 10.26 | 10.05 | 10.16 | 655,657 | -0.07(-0.67%) |
Dec 29, 2022 | 10.25 | 10.36 | 10.21 | 10.23 | 758,019 | +0.03(+0.29%) |
Dec 28, 2022 | 10.15 | 10.39 | 10.06 | 10.20 | 941,225 | -0.01(-0.10%) |
Dec 27, 2022 | 10.36 | 10.43 | 10.10 | 10.21 | 700,100 | -0.11(-1.05%) |
Dec 23, 2022 | 10.53 | 10.54 | 10.11 | 10.32 | 1,002,900 | -0.28(-2.60%) |
Dec 22, 2022 | 10.49 | 10.73 | 10.35 | 10.60 | 896,707 | -0.07(-0.65%) |
Dec 21, 2022 | 10.90 | 10.90 | 10.28 | 10.67 | 1,532,941 | -0.22(-1.99%) |
Dec 20, 2022 | 10.90 | 11.02 | 10.23 | 10.88 | 2,546,542 | -0.10(-0.90%) |
Dec 19, 2022 | 11.48 | 11.57 | 10.83 | 10.98 | 2,741,402 | -0.58(-5.03%) |
Dec 16, 2022 | 12.81 | 12.86 | 11.36 | 11.56 | 4,654,716 | -1.54(-11.73%) |
Dec 15, 2022 | 14.28 | 14.28 | 12.86 | 13.10 | 1,920,552 | -1.22(-8.53%) |
Dec 14, 2022 | 14.41 | 14.49 | 14.13 | 14.32 | 764,284 | -0.08(-0.55%) |
Dec 13, 2022 | 14.89 | 14.97 | 14.40 | 14.40 | 817,793 | -0.18(-1.22%) |
Dec 12, 2022 | 14.03 | 14.58 | 13.96 | 14.57 | 680,019 | +0.52(+3.71%) |
Dec 09, 2022 | 14.36 | 14.38 | 14.05 | 14.05 | 545,866 | -0.36(-2.53%) |
Dec 08, 2022 | 14.26 | 14.42 | 14.07 | 14.42 | 695,609 | +0.21(+1.46%) |
Dec 07, 2022 | 14.59 | 14.61 | 14.21 | 14.21 | 1,522,141 | -0.42(-2.89%) |
Dec 06, 2022 | 14.98 | 15.09 | 14.46 | 14.63 | 675,586 | -0.32(-2.11%) |
Dec 05, 2022 | 15.56 | 15.58 | 14.82 | 14.95 | 880,408 | -0.64(-4.11%) |
Dec 02, 2022 | 14.75 | 15.59 | 14.67 | 15.59 | 816,063 | +0.86(+5.82%) |