Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.25 | 11.65 | 11.19 | 11.20 | 685,368 | +0.04(+0.36%) |
Feb 27, 2023 | 11.06 | 11.35 | 10.90 | 11.16 | 758,645 | +0.27(+2.48%) |
Feb 24, 2023 | 10.96 | 11.04 | 10.82 | 10.89 | 516,727 | -0.27(-2.42%) |
Feb 23, 2023 | 11.32 | 11.36 | 11.14 | 11.16 | 725,398 | -0.03(-0.27%) |
Feb 22, 2023 | 11.40 | 11.55 | 11.17 | 11.19 | 787,213 | -0.17(-1.50%) |
Feb 21, 2023 | 11.35 | 11.49 | 11.21 | 11.36 | 723,942 | -0.14(-1.22%) |
Feb 17, 2023 | 11.71 | 11.73 | 11.44 | 11.50 | 1,008,834 | -0.22(-1.88%) |
Feb 16, 2023 | 12.00 | 12.11 | 11.71 | 11.72 | 1,265,817 | -0.43(-3.54%) |
Feb 15, 2023 | 12.68 | 12.72 | 12.06 | 12.15 | 1,113,867 | -0.71(-5.52%) |
Feb 14, 2023 | 13.07 | 13.23 | 11.33 | 12.86 | 1,785,647 | -0.53(-3.96%) |
Feb 13, 2023 | 13.25 | 13.70 | 13.12 | 13.39 | 1,548,528 | +0.12(+0.90%) |
Feb 10, 2023 | 13.10 | 13.37 | 13.10 | 13.27 | 681,506 | +0.17(+1.30%) |
Feb 09, 2023 | 13.38 | 13.58 | 13.10 | 13.10 | 725,435 | -0.21(-1.58%) |
Feb 08, 2023 | 13.74 | 13.80 | 13.28 | 13.31 | 631,684 | -0.50(-3.62%) |
Feb 07, 2023 | 13.18 | 13.90 | 13.13 | 13.81 | 1,098,757 | +0.66(+5.02%) |
Feb 06, 2023 | 13.31 | 13.31 | 13.00 | 13.15 | 363,245 | -0.15(-1.13%) |
Feb 03, 2023 | 13.08 | 13.38 | 12.97 | 13.30 | 872,571 | +0.12(+0.91%) |
Feb 02, 2023 | 13.45 | 13.55 | 13.14 | 13.18 | 806,570 | -0.16(-1.20%) |
Feb 01, 2023 | 13.58 | 13.73 | 12.96 | 13.34 | 787,229 | -0.26(-1.91%) |
Jan 31, 2023 | 12.95 | 13.60 | 12.83 | 13.60 | 1,442,245 | +0.68(+5.26%) |
Jan 30, 2023 | 12.71 | 13.08 | 12.63 | 12.92 | 707,094 | +0.10(+0.78%) |
Jan 27, 2023 | 12.77 | 12.97 | 12.60 | 12.82 | 870,057 | +0.24(+1.91%) |
Jan 26, 2023 | 12.62 | 12.73 | 12.13 | 12.58 | 403,810 | +0.09(+0.72%) |
Jan 25, 2023 | 11.91 | 12.58 | 11.87 | 12.49 | 689,731 | +0.44(+3.65%) |
Jan 24, 2023 | 12.08 | 12.18 | 11.86 | 12.05 | 404,154 | +0.01(+0.08%) |
Jan 23, 2023 | 11.95 | 12.16 | 11.90 | 12.04 | 445,717 | +0.16(+1.35%) |
Jan 20, 2023 | 11.88 | 12.06 | 11.68 | 11.88 | 398,990 | +0.14(+1.19%) |
Jan 19, 2023 | 11.60 | 11.84 | 11.53 | 11.74 | 382,483 | +0.01(+0.09%) |
Jan 18, 2023 | 12.18 | 12.32 | 11.71 | 11.73 | 429,434 | -0.32(-2.66%) |
Jan 17, 2023 | 12.17 | 12.25 | 12.05 | 12.05 | 341,241 | -0.14(-1.15%) |
Jan 13, 2023 | 12.29 | 12.45 | 12.12 | 12.19 | 247,288 | -0.15(-1.22%) |
Jan 12, 2023 | 12.12 | 12.44 | 12.04 | 12.34 | 364,441 | +0.29(+2.41%) |
Jan 11, 2023 | 12.21 | 12.39 | 11.98 | 12.05 | 386,298 | -0.11(-0.90%) |
Jan 10, 2023 | 11.82 | 12.21 | 11.82 | 12.16 | 347,840 | +0.28(+2.36%) |
Jan 09, 2023 | 11.69 | 12.05 | 11.64 | 11.88 | 427,173 | +0.39(+3.39%) |
Jan 06, 2023 | 11.37 | 11.75 | 11.31 | 11.49 | 277,182 | +0.32(+2.86%) |
Jan 05, 2023 | 11.29 | 11.44 | 11.07 | 11.17 | 309,919 | -0.15(-1.33%) |
Jan 04, 2023 | 11.23 | 11.38 | 11.13 | 11.32 | 382,932 | +0.12(+1.07%) |
Jan 03, 2023 | 11.62 | 11.65 | 11.04 | 11.20 | 527,658 | -0.38(-3.28%) |
Dec 30, 2022 | 11.47 | 11.66 | 11.41 | 11.58 | 468,160 | -0.02(-0.17%) |
Dec 29, 2022 | 11.46 | 11.65 | 11.30 | 11.60 | 312,641 | +0.28(+2.47%) |
Dec 28, 2022 | 11.72 | 11.74 | 11.23 | 11.32 | 467,132 | -0.42(-3.58%) |
Dec 27, 2022 | 11.80 | 11.90 | 11.64 | 11.74 | 262,447 | +0.04(+0.34%) |
Dec 23, 2022 | 11.67 | 11.81 | 11.60 | 11.70 | 278,932 | +0.10(+0.86%) |
Dec 22, 2022 | 11.80 | 11.80 | 11.28 | 11.60 | 339,203 | -0.33(-2.77%) |
Dec 21, 2022 | 11.86 | 12.01 | 11.67 | 11.93 | 404,638 | +0.24(+2.05%) |
Dec 20, 2022 | 11.37 | 11.71 | 11.34 | 11.69 | 500,398 | +0.20(+1.74%) |
Dec 19, 2022 | 11.55 | 11.84 | 11.34 | 11.49 | 454,786 | -0.01(-0.09%) |
Dec 16, 2022 | 11.30 | 11.54 | 11.20 | 11.50 | 851,298 | -0.07(-0.61%) |
Dec 15, 2022 | 11.78 | 11.88 | 11.46 | 11.57 | 607,134 | -0.43(-3.58%) |
Dec 14, 2022 | 11.90 | 12.16 | 11.62 | 12.00 | 823,794 | +0.08(+0.67%) |
Dec 13, 2022 | 12.01 | 12.03 | 11.73 | 11.92 | 425,391 | +0.32(+2.76%) |
Dec 12, 2022 | 11.20 | 11.65 | 11.19 | 11.60 | 549,166 | +0.46(+4.13%) |
Dec 09, 2022 | 11.35 | 11.61 | 11.13 | 11.14 | 416,378 | -0.29(-2.54%) |
Dec 08, 2022 | 11.44 | 11.54 | 11.34 | 11.43 | 291,208 | +0.13(+1.15%) |
Dec 07, 2022 | 11.51 | 11.57 | 11.30 | 11.30 | 374,899 | -0.27(-2.33%) |
Dec 06, 2022 | 11.46 | 11.74 | 11.38 | 11.57 | 705,102 | +0.08(+0.70%) |
Dec 05, 2022 | 11.95 | 12.08 | 11.45 | 11.49 | 433,159 | -0.43(-3.61%) |
Dec 02, 2022 | 11.54 | 11.97 | 11.45 | 11.92 | 326,737 | +0.25(+2.14%) |