Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.57 | 11.67 | 11.44 | 11.62 | 26,410 | +0.07(+0.63%) |
Feb 27, 2023 | 11.73 | 11.80 | 11.55 | 11.55 | 28,096 | -0.07(-0.62%) |
Feb 24, 2023 | 11.63 | 11.63 | 11.54 | 11.62 | 22,398 | -0.09(-0.77%) |
Feb 23, 2023 | 11.58 | 11.75 | 11.58 | 11.71 | 25,586 | +0.17(+1.49%) |
Feb 22, 2023 | 11.50 | 11.67 | 11.47 | 11.54 | 64,415 | -0.03(-0.23%) |
Feb 21, 2023 | 11.71 | 11.72 | 11.51 | 11.57 | 40,810 | -0.14(-1.16%) |
Feb 17, 2023 | 11.77 | 11.77 | 11.65 | 11.70 | 40,417 | -0.04(-0.31%) |
Feb 16, 2023 | 11.85 | 11.86 | 11.74 | 11.74 | 75,528 | -0.08(-0.69%) |
Feb 15, 2023 | 11.82 | 11.83 | 11.50 | 11.82 | 72,458 | +0.00(+0.00%) |
Feb 14, 2023 | 11.80 | 11.86 | 11.64 | 11.82 | 35,018 | +0.02(+0.15%) |
Feb 13, 2023 | 11.84 | 11.87 | 11.77 | 11.80 | 46,791 | -0.02(-0.15%) |
Feb 10, 2023 | 11.68 | 11.86 | 11.61 | 11.82 | 48,230 | +0.21(+1.79%) |
Feb 09, 2023 | 11.69 | 11.77 | 11.54 | 11.61 | 88,578 | +0.01(+0.08%) |
Feb 08, 2023 | 11.80 | 11.92 | 11.59 | 11.60 | 318,866 | -0.09(-0.77%) |
Feb 07, 2023 | 11.73 | 11.82 | 11.67 | 11.69 | 32,800 | -0.04(-0.31%) |
Feb 06, 2023 | 11.58 | 11.80 | 11.54 | 11.73 | 269,721 | +0.09(+0.78%) |
Feb 03, 2023 | 11.94 | 11.99 | 11.54 | 11.64 | 214,908 | -0.26(-2.21%) |
Feb 02, 2023 | 11.92 | 12.27 | 11.82 | 11.90 | 218,745 | -0.17(-1.39%) |
Feb 01, 2023 | 12.12 | 12.21 | 11.99 | 12.07 | 516,794 | +0.05(+0.44%) |
Jan 31, 2023 | 12.17 | 12.20 | 11.91 | 12.02 | 413,116 | -0.05(-0.43%) |
Jan 30, 2023 | 12.04 | 12.11 | 11.97 | 12.07 | 269,613 | +0.12(+1.03%) |
Jan 27, 2023 | 12.11 | 12.11 | 11.90 | 11.95 | 126,749 | -0.02(-0.15%) |
Jan 26, 2023 | 12.04 | 12.04 | 11.86 | 11.97 | 114,868 | +0.09(+0.74%) |
Jan 25, 2023 | 11.85 | 12.04 | 11.70 | 11.88 | 126,260 | +0.09(+0.74%) |
Jan 24, 2023 | 11.99 | 11.99 | 11.78 | 11.79 | 48,731 | -0.11(-0.96%) |
Jan 23, 2023 | 11.73 | 11.90 | 11.68 | 11.90 | 131,029 | +0.26(+2.26%) |
Jan 20, 2023 | 11.70 | 11.71 | 11.60 | 11.64 | 60,618 | +0.04(+0.30%) |
Jan 19, 2023 | 11.61 | 11.67 | 11.56 | 11.61 | 33,177 | +0.02(+0.15%) |
Jan 18, 2023 | 11.64 | 11.70 | 11.40 | 11.59 | 55,737 | +0.03(+0.23%) |
Jan 17, 2023 | 11.63 | 11.70 | 11.55 | 11.56 | 50,850 | -0.10(-0.83%) |
Jan 13, 2023 | 11.62 | 11.70 | 11.51 | 11.66 | 44,928 | +0.08(+0.68%) |
Jan 12, 2023 | 11.62 | 11.64 | 11.51 | 11.58 | 33,055 | +0.03(+0.30%) |
Jan 11, 2023 | 11.56 | 11.60 | 11.39 | 11.55 | 36,522 | +0.04(+0.38%) |
Jan 10, 2023 | 11.29 | 11.50 | 11.28 | 11.50 | 38,676 | +0.24(+2.10%) |
Jan 09, 2023 | 11.37 | 11.37 | 11.27 | 11.27 | 49,560 | +0.03(+0.23%) |
Jan 06, 2023 | 11.11 | 11.28 | 11.10 | 11.24 | 28,787 | +0.13(+1.20%) |
Jan 05, 2023 | 11.13 | 11.27 | 11.07 | 11.11 | 35,990 | -0.07(-0.64%) |
Jan 04, 2023 | 11.23 | 11.31 | 10.93 | 11.18 | 48,393 | -0.11(-0.93%) |
Jan 03, 2023 | 11.38 | 11.39 | 11.04 | 11.28 | 29,552 | -0.06(-0.54%) |
Dec 30, 2022 | 10.81 | 11.36 | 10.81 | 11.34 | 46,851 | +0.38(+3.43%) |
Dec 29, 2022 | 10.69 | 11.11 | 10.69 | 10.97 | 38,307 | +0.26(+2.45%) |
Dec 28, 2022 | 10.85 | 10.85 | 10.68 | 10.71 | 18,981 | -0.22(-2.00%) |
Dec 27, 2022 | 10.92 | 10.94 | 10.77 | 10.92 | 22,656 | +0.07(+0.64%) |
Dec 23, 2022 | 10.71 | 10.92 | 10.68 | 10.85 | 23,198 | +0.17(+1.56%) |
Dec 22, 2022 | 10.82 | 10.87 | 10.64 | 10.69 | 21,608 | -0.25(-2.24%) |
Dec 21, 2022 | 10.65 | 10.95 | 10.58 | 10.93 | 70,017 | +0.25(+2.38%) |
Dec 20, 2022 | 10.58 | 10.72 | 10.56 | 10.68 | 16,795 | +0.04(+0.41%) |
Dec 19, 2022 | 10.76 | 10.76 | 10.57 | 10.64 | 25,132 | -0.13(-1.22%) |
Dec 16, 2022 | 10.63 | 10.78 | 10.44 | 10.77 | 124,363 | -0.09(-0.81%) |
Dec 15, 2022 | 10.57 | 10.88 | 10.46 | 10.85 | 68,361 | +0.18(+1.72%) |
Dec 14, 2022 | 10.54 | 10.81 | 10.50 | 10.67 | 85,129 | +0.14(+1.33%) |
Dec 13, 2022 | 10.57 | 10.67 | 10.46 | 10.53 | 56,715 | +0.03(+0.25%) |
Dec 12, 2022 | 10.47 | 10.60 | 10.41 | 10.50 | 116,725 | -0.02(-0.17%) |
Dec 09, 2022 | 10.59 | 10.64 | 10.45 | 10.52 | 60,235 | -0.11(-1.07%) |
Dec 08, 2022 | 10.66 | 10.88 | 10.60 | 10.64 | 32,454 | -0.04(-0.41%) |
Dec 07, 2022 | 10.67 | 10.73 | 10.61 | 10.68 | 56,916 | -0.05(-0.49%) |
Dec 06, 2022 | 10.88 | 10.88 | 10.62 | 10.73 | 29,055 | -0.13(-1.21%) |
Dec 05, 2022 | 10.84 | 10.86 | 10.62 | 10.86 | 62,961 | +0.03(+0.24%) |
Dec 02, 2022 | 10.74 | 10.93 | 10.66 | 10.84 | 25,598 | -0.08(-0.72%) |