Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.30 | 11.39 | 11.21 | 11.22 | 668,081 | -0.11(-0.99%) |
Feb 27, 2023 | 11.38 | 11.48 | 11.27 | 11.33 | 715,136 | +0.01(+0.08%) |
Feb 24, 2023 | 11.38 | 11.48 | 11.29 | 11.32 | 771,920 | -0.24(-2.09%) |
Feb 23, 2023 | 11.68 | 11.77 | 11.50 | 11.56 | 619,030 | -0.09(-0.74%) |
Feb 22, 2023 | 11.62 | 11.82 | 11.62 | 11.65 | 671,801 | +0.06(+0.52%) |
Feb 21, 2023 | 11.95 | 11.97 | 11.56 | 11.59 | 837,037 | -0.54(-4.47%) |
Feb 17, 2023 | 11.98 | 12.17 | 11.92 | 12.13 | 831,413 | -0.14(-1.12%) |
Feb 16, 2023 | 12.11 | 12.35 | 12.11 | 12.27 | 465,985 | -0.01(-0.07%) |
Feb 15, 2023 | 12.17 | 12.29 | 12.08 | 12.28 | 331,559 | +0.03(+0.28%) |
Feb 14, 2023 | 12.44 | 12.53 | 12.17 | 12.25 | 525,804 | -0.28(-2.27%) |
Feb 13, 2023 | 12.46 | 12.58 | 12.43 | 12.53 | 455,464 | +0.09(+0.69%) |
Feb 10, 2023 | 12.48 | 12.58 | 12.38 | 12.44 | 503,863 | -0.06(-0.48%) |
Feb 09, 2023 | 12.81 | 12.95 | 12.45 | 12.50 | 1,108,648 | +0.09(+0.69%) |
Feb 08, 2023 | 12.38 | 12.49 | 12.16 | 12.42 | 843,532 | +0.04(+0.35%) |
Feb 07, 2023 | 12.04 | 12.37 | 11.96 | 12.37 | 1,624,840 | +0.12(+0.98%) |
Feb 06, 2023 | 12.49 | 12.65 | 12.22 | 12.25 | 1,233,115 | -0.60(-4.69%) |
Feb 03, 2023 | 13.11 | 13.11 | 12.18 | 12.86 | 2,723,706 | -0.47(-3.55%) |
Feb 02, 2023 | 13.35 | 13.39 | 13.24 | 13.33 | 852,630 | +0.07(+0.52%) |
Feb 01, 2023 | 13.08 | 13.41 | 13.00 | 13.26 | 987,343 | +0.13(+0.98%) |
Jan 31, 2023 | 12.92 | 13.13 | 12.90 | 13.13 | 1,514,591 | +0.22(+1.73%) |
Jan 30, 2023 | 12.87 | 12.97 | 12.76 | 12.91 | 968,119 | -0.11(-0.86%) |
Jan 27, 2023 | 13.07 | 13.13 | 12.90 | 13.02 | 1,457,148 | +0.01(+0.07%) |
Jan 26, 2023 | 12.80 | 13.02 | 12.73 | 13.01 | 600,867 | +0.32(+2.51%) |
Jan 25, 2023 | 12.65 | 12.79 | 12.55 | 12.69 | 461,333 | -0.03(-0.20%) |
Jan 24, 2023 | 12.87 | 12.87 | 12.50 | 12.72 | 406,670 | -0.08(-0.61%) |
Jan 23, 2023 | 12.80 | 12.89 | 12.73 | 12.80 | 581,897 | +0.03(+0.20%) |
Jan 20, 2023 | 12.62 | 12.77 | 12.43 | 12.77 | 775,322 | +0.24(+1.92%) |
Jan 19, 2023 | 12.35 | 12.55 | 12.29 | 12.53 | 501,431 | -0.04(-0.34%) |
Jan 18, 2023 | 12.56 | 12.74 | 12.46 | 12.57 | 540,659 | +0.04(+0.34%) |
Jan 17, 2023 | 12.49 | 12.66 | 12.43 | 12.53 | 837,471 | +0.11(+0.90%) |
Jan 13, 2023 | 11.88 | 12.43 | 11.87 | 12.42 | 630,269 | +0.43(+3.59%) |
Jan 12, 2023 | 12.00 | 12.08 | 11.86 | 11.99 | 840,086 | +0.11(+0.94%) |
Jan 11, 2023 | 11.76 | 11.93 | 11.74 | 11.87 | 858,866 | +0.18(+1.55%) |
Jan 10, 2023 | 11.62 | 11.88 | 11.58 | 11.69 | 903,166 | +0.06(+0.52%) |
Jan 09, 2023 | 11.67 | 11.78 | 11.62 | 11.63 | 639,557 | +0.06(+0.52%) |
Jan 06, 2023 | 11.66 | 11.75 | 11.52 | 11.57 | 720,169 | -0.08(-0.67%) |
Jan 05, 2023 | 11.39 | 11.72 | 11.31 | 11.65 | 743,763 | +0.20(+1.73%) |
Jan 04, 2023 | 11.18 | 11.46 | 11.10 | 11.45 | 1,447,731 | +0.48(+4.40%) |
Jan 03, 2023 | 10.82 | 11.07 | 10.81 | 10.97 | 889,590 | +0.30(+2.82%) |
Dec 30, 2022 | 10.57 | 10.75 | 10.55 | 10.67 | 1,237,745 | -0.03(-0.24%) |
Dec 29, 2022 | 10.61 | 10.75 | 10.53 | 10.70 | 920,620 | +0.22(+2.14%) |
Dec 28, 2022 | 10.96 | 10.97 | 10.44 | 10.47 | 1,300,128 | -0.49(-4.49%) |
Dec 27, 2022 | 11.00 | 11.00 | 10.85 | 10.96 | 884,826 | -0.04(-0.38%) |
Dec 23, 2022 | 11.10 | 11.16 | 10.95 | 11.00 | 2,409,972 | -0.12(-1.12%) |
Dec 22, 2022 | 11.14 | 11.20 | 10.90 | 11.13 | 877,831 | -0.14(-1.26%) |
Dec 21, 2022 | 11.18 | 11.41 | 11.18 | 11.27 | 827,044 | +0.23(+2.12%) |
Dec 20, 2022 | 11.20 | 11.27 | 10.99 | 11.04 | 1,041,151 | -0.26(-2.29%) |
Dec 19, 2022 | 11.20 | 11.48 | 11.11 | 11.30 | 1,053,799 | +0.13(+1.12%) |
Dec 16, 2022 | 11.61 | 11.71 | 11.14 | 11.17 | 6,877,636 | -0.67(-5.63%) |
Dec 15, 2022 | 11.86 | 11.91 | 11.69 | 11.84 | 800,196 | -0.14(-1.18%) |
Dec 14, 2022 | 12.16 | 12.17 | 11.79 | 11.98 | 1,119,113 | -0.18(-1.44%) |
Dec 13, 2022 | 12.46 | 12.59 | 12.07 | 12.16 | 1,166,761 | +0.11(+0.90%) |
Dec 12, 2022 | 12.30 | 12.30 | 11.93 | 12.05 | 1,336,925 | -0.22(-1.77%) |
Dec 09, 2022 | 12.42 | 12.48 | 12.25 | 12.26 | 574,472 | -0.14(-1.14%) |
Dec 08, 2022 | 12.41 | 12.62 | 12.38 | 12.41 | 978,572 | -0.04(-0.34%) |
Dec 07, 2022 | 12.13 | 12.53 | 11.98 | 12.45 | 998,273 | +0.17(+1.36%) |
Dec 06, 2022 | 12.41 | 12.45 | 12.16 | 12.28 | 725,226 | -0.13(-1.07%) |
Dec 05, 2022 | 12.52 | 12.57 | 12.38 | 12.41 | 740,267 | -0.24(-1.91%) |
Dec 02, 2022 | 12.51 | 12.74 | 12.38 | 12.66 | 637,085 | -0.07(-0.52%) |