Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.17 | 11.27 | 11.12 | 11.17 | 64,526,936 | +0.01(+0.08%) |
Feb 27, 2023 | 11.09 | 11.49 | 11.07 | 11.16 | 65,193,628 | +0.17(+1.52%) |
Feb 24, 2023 | 10.94 | 11.08 | 10.87 | 11.00 | 54,706,644 | -0.18(-1.57%) |
Feb 23, 2023 | 11.40 | 11.44 | 11.00 | 11.17 | 62,572,360 | -0.13(-1.15%) |
Feb 22, 2023 | 11.33 | 11.39 | 11.24 | 11.30 | 56,998,384 | +0.01(+0.08%) |
Feb 21, 2023 | 11.77 | 11.86 | 11.26 | 11.29 | 84,159,432 | -0.64(-5.35%) |
Feb 17, 2023 | 11.87 | 11.98 | 11.71 | 11.93 | 58,779,436 | -0.02(-0.16%) |
Feb 16, 2023 | 11.78 | 12.16 | 11.58 | 11.95 | 69,404,320 | -0.02(-0.15%) |
Feb 15, 2023 | 11.80 | 11.98 | 11.66 | 11.97 | 71,150,224 | -0.04(-0.31%) |
Feb 14, 2023 | 12.02 | 12.21 | 11.86 | 12.00 | 81,265,112 | -0.11(-0.92%) |
Feb 13, 2023 | 11.76 | 12.12 | 11.75 | 12.11 | 69,289,504 | +0.33(+2.83%) |
Feb 10, 2023 | 11.88 | 11.94 | 11.58 | 11.78 | 73,789,120 | +0.04(+0.32%) |
Feb 09, 2023 | 11.88 | 12.13 | 11.67 | 11.74 | 90,218,752 | +0.06(+0.52%) |
Feb 08, 2023 | 11.58 | 11.92 | 11.58 | 11.68 | 71,163,720 | -0.03(-0.22%) |
Feb 07, 2023 | 11.39 | 11.76 | 11.30 | 11.71 | 81,105,320 | +0.27(+2.36%) |
Feb 06, 2023 | 11.46 | 11.50 | 11.13 | 11.44 | 88,622,472 | -0.08(-0.68%) |
Feb 03, 2023 | 11.36 | 11.85 | 11.13 | 11.52 | 190,093,568 | -0.95(-7.61%) |
Feb 02, 2023 | 12.34 | 12.71 | 12.21 | 12.47 | 117,126,032 | +0.46(+3.84%) |
Feb 01, 2023 | 11.77 | 12.18 | 11.74 | 12.01 | 80,912,408 | +0.24(+2.07%) |
Jan 31, 2023 | 11.66 | 11.81 | 11.54 | 11.76 | 95,298,864 | +0.54(+4.81%) |
Jan 30, 2023 | 11.33 | 11.49 | 11.20 | 11.22 | 74,042,560 | -0.33(-2.86%) |
Jan 27, 2023 | 11.21 | 11.64 | 11.21 | 11.55 | 71,345,032 | +0.30(+2.71%) |
Jan 26, 2023 | 11.31 | 11.37 | 11.07 | 11.25 | 57,013,496 | +0.11(+1.02%) |
Jan 25, 2023 | 10.97 | 11.19 | 10.87 | 11.14 | 43,250,436 | +0.04(+0.39%) |
Jan 24, 2023 | 11.04 | 11.23 | 10.99 | 11.09 | 47,626,620 | -0.05(-0.47%) |
Jan 23, 2023 | 10.87 | 11.24 | 10.82 | 11.14 | 57,206,328 | +0.35(+3.23%) |
Jan 20, 2023 | 10.63 | 10.81 | 10.52 | 10.80 | 50,939,508 | +0.19(+1.81%) |
Jan 19, 2023 | 10.70 | 10.76 | 10.48 | 10.60 | 60,722,920 | -0.20(-1.85%) |
Jan 18, 2023 | 11.14 | 11.19 | 10.80 | 10.80 | 56,262,320 | -0.23(-2.05%) |
Jan 17, 2023 | 11.07 | 11.19 | 10.82 | 11.03 | 69,702,216 | -0.04(-0.39%) |
Jan 13, 2023 | 11.00 | 11.16 | 10.86 | 11.07 | 110,775,520 | -0.62(-5.29%) |
Jan 12, 2023 | 11.55 | 11.78 | 11.41 | 11.69 | 66,681,424 | +0.18(+1.59%) |
Jan 11, 2023 | 11.26 | 11.54 | 11.22 | 11.51 | 59,539,624 | +0.33(+2.96%) |
Jan 10, 2023 | 11.04 | 11.21 | 10.88 | 11.18 | 53,999,776 | +0.13(+1.18%) |
Jan 09, 2023 | 11.09 | 11.26 | 10.93 | 11.05 | 58,391,732 | +0.10(+0.87%) |
Jan 06, 2023 | 10.55 | 10.96 | 10.53 | 10.95 | 60,978,220 | +0.29(+2.69%) |
Jan 05, 2023 | 10.54 | 10.78 | 10.34 | 10.67 | 58,265,996 | +0.21(+2.00%) |
Jan 04, 2023 | 10.34 | 10.52 | 10.22 | 10.46 | 61,297,300 | +0.29(+2.83%) |
Jan 03, 2023 | 10.29 | 10.38 | 10.07 | 10.17 | 52,572,344 | +0.04(+0.43%) |
Dec 30, 2022 | 9.925 | 10.13 | 9.916 | 10.13 | 45,062,284 | +0.08(+0.78%) |
Dec 29, 2022 | 9.647 | 10.06 | 9.620 | 10.05 | 61,435,380 | +0.51(+5.39%) |
Dec 28, 2022 | 9.734 | 9.795 | 9.490 | 9.533 | 56,665,240 | -0.22(-2.23%) |
Dec 27, 2022 | 9.821 | 9.916 | 9.690 | 9.751 | 52,775,356 | -0.14(-1.41%) |
Dec 23, 2022 | 9.812 | 9.925 | 9.768 | 9.890 | 43,877,284 | +0.04(+0.44%) |
Dec 22, 2022 | 10.04 | 10.05 | 9.664 | 9.847 | 86,184,024 | -0.41(-3.99%) |
Dec 21, 2022 | 10.11 | 10.26 | 10.06 | 10.26 | 56,498,984 | +0.27(+2.70%) |
Dec 20, 2022 | 10.14 | 10.17 | 9.681 | 9.986 | 94,148,920 | -0.19(-1.88%) |
Dec 19, 2022 | 10.55 | 10.60 | 10.05 | 10.18 | 101,028,440 | -0.37(-3.55%) |
Dec 16, 2022 | 11.12 | 11.16 | 10.52 | 10.55 | 135,962,016 | -0.79(-6.98%) |
Dec 15, 2022 | 11.52 | 11.54 | 11.27 | 11.34 | 63,973,440 | -0.39(-3.34%) |
Dec 14, 2022 | 11.81 | 11.99 | 11.63 | 11.74 | 58,979,176 | -0.08(-0.66%) |
Dec 13, 2022 | 12.00 | 12.12 | 11.64 | 11.81 | 66,455,712 | +0.10(+0.82%) |
Dec 12, 2022 | 11.49 | 11.73 | 11.41 | 11.72 | 40,693,680 | +0.24(+2.12%) |
Dec 09, 2022 | 11.35 | 11.63 | 11.35 | 11.47 | 47,742,156 | +0.05(+0.46%) |
Dec 08, 2022 | 11.49 | 11.54 | 11.38 | 11.42 | 37,170,460 | +0.02(+0.15%) |
Dec 07, 2022 | 11.49 | 11.68 | 11.40 | 11.41 | 42,966,348 | -0.16(-1.36%) |
Dec 06, 2022 | 11.68 | 11.81 | 11.37 | 11.56 | 46,082,004 | -0.09(-0.75%) |
Dec 05, 2022 | 11.97 | 11.99 | 11.64 | 11.65 | 45,847,320 | -0.42(-3.46%) |
Dec 02, 2022 | 12.05 | 12.16 | 11.97 | 12.07 | 48,720,736 | -0.19(-1.56%) |