Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.22 | 11.29 | 11.06 | 11.16 | 820,792 | +0.04(+0.34%) |
Feb 27, 2023 | 11.18 | 11.31 | 11.07 | 11.12 | 439,167 | +0.04(+0.34%) |
Feb 24, 2023 | 10.66 | 11.10 | 10.63 | 11.09 | 437,779 | +0.25(+2.33%) |
Feb 23, 2023 | 11.08 | 11.19 | 10.67 | 10.83 | 752,928 | +0.06(+0.57%) |
Feb 22, 2023 | 10.81 | 10.98 | 10.64 | 10.77 | 836,032 | -0.01(-0.07%) |
Feb 21, 2023 | 11.03 | 11.16 | 10.62 | 10.78 | 1,017,371 | -0.40(-3.56%) |
Feb 17, 2023 | 11.45 | 11.55 | 11.03 | 11.18 | 690,081 | -0.47(-4.07%) |
Feb 16, 2023 | 11.71 | 11.90 | 11.65 | 11.65 | 468,919 | -0.14(-1.17%) |
Feb 15, 2023 | 11.85 | 11.90 | 11.46 | 11.79 | 877,282 | -0.27(-2.22%) |
Feb 14, 2023 | 11.98 | 12.13 | 11.85 | 12.06 | 492,485 | +0.04(+0.32%) |
Feb 13, 2023 | 12.01 | 12.20 | 11.89 | 12.02 | 334,844 | -0.17(-1.38%) |
Feb 10, 2023 | 11.93 | 12.19 | 11.81 | 12.19 | 549,888 | +0.52(+4.46%) |
Feb 09, 2023 | 11.91 | 11.95 | 11.65 | 11.67 | 358,945 | -0.21(-1.80%) |
Feb 08, 2023 | 11.85 | 12.09 | 11.76 | 11.88 | 635,068 | +0.03(+0.26%) |
Feb 07, 2023 | 11.46 | 11.92 | 11.35 | 11.85 | 580,759 | +0.48(+4.24%) |
Feb 06, 2023 | 11.68 | 11.73 | 11.23 | 11.37 | 947,071 | -0.31(-2.62%) |
Feb 03, 2023 | 11.85 | 12.21 | 11.68 | 11.68 | 463,427 | -0.11(-0.97%) |
Feb 02, 2023 | 11.92 | 12.05 | 11.52 | 11.79 | 842,224 | -0.08(-0.71%) |
Feb 01, 2023 | 11.90 | 12.02 | 11.36 | 11.87 | 794,248 | -0.22(-1.83%) |
Jan 31, 2023 | 11.86 | 12.11 | 11.68 | 12.10 | 608,587 | +0.24(+2.00%) |
Jan 30, 2023 | 12.29 | 12.29 | 11.85 | 11.86 | 1,053,316 | -0.64(-5.08%) |
Jan 27, 2023 | 12.88 | 12.90 | 12.47 | 12.49 | 550,315 | -0.32(-2.51%) |
Jan 26, 2023 | 12.80 | 12.98 | 12.46 | 12.82 | 640,338 | +0.07(+0.54%) |
Jan 25, 2023 | 12.78 | 12.80 | 12.45 | 12.75 | 409,200 | -0.15(-1.13%) |
Jan 24, 2023 | 13.23 | 13.31 | 12.78 | 12.89 | 458,475 | -0.32(-2.43%) |
Jan 23, 2023 | 13.47 | 13.58 | 13.05 | 13.21 | 825,677 | -0.07(-0.52%) |
Jan 20, 2023 | 13.21 | 13.31 | 13.01 | 13.28 | 477,333 | +0.19(+1.46%) |
Jan 19, 2023 | 12.76 | 13.23 | 12.74 | 13.09 | 387,377 | +0.26(+2.03%) |
Jan 18, 2023 | 13.38 | 13.61 | 12.80 | 12.83 | 407,263 | -0.51(-3.79%) |
Jan 17, 2023 | 13.39 | 13.51 | 13.23 | 13.34 | 446,258 | +0.15(+1.10%) |
Jan 13, 2023 | 13.30 | 13.35 | 13.11 | 13.19 | 405,040 | -0.15(-1.15%) |
Jan 12, 2023 | 13.21 | 13.47 | 13.08 | 13.34 | 576,185 | +0.39(+3.01%) |
Jan 11, 2023 | 13.04 | 13.21 | 12.83 | 12.95 | 470,100 | +0.15(+1.20%) |
Jan 10, 2023 | 12.91 | 13.06 | 12.65 | 12.80 | 599,803 | -0.08(-0.59%) |
Jan 09, 2023 | 12.94 | 13.12 | 12.80 | 12.88 | 614,351 | +0.24(+1.94%) |
Jan 06, 2023 | 12.61 | 12.74 | 12.37 | 12.63 | 632,171 | +0.26(+2.10%) |
Jan 05, 2023 | 12.13 | 12.45 | 12.07 | 12.37 | 824,530 | +0.03(+0.25%) |
Jan 04, 2023 | 12.00 | 12.50 | 11.90 | 12.34 | 814,137 | +0.12(+1.00%) |
Jan 03, 2023 | 12.75 | 12.99 | 11.92 | 12.22 | 1,028,163 | -0.81(-6.22%) |
Dec 30, 2022 | 12.56 | 13.08 | 12.43 | 13.03 | 1,424,348 | +0.34(+2.71%) |
Dec 29, 2022 | 12.32 | 12.70 | 12.26 | 12.69 | 573,567 | +0.24(+1.97%) |
Dec 28, 2022 | 12.99 | 12.99 | 12.35 | 12.44 | 937,851 | -0.67(-5.13%) |
Dec 27, 2022 | 13.37 | 13.37 | 12.87 | 13.11 | 784,704 | -0.18(-1.32%) |
Dec 23, 2022 | 12.86 | 13.30 | 12.63 | 13.29 | 777,299 | +0.47(+3.64%) |
Dec 22, 2022 | 13.24 | 13.24 | 12.46 | 12.82 | 636,630 | -0.53(-3.95%) |
Dec 21, 2022 | 13.37 | 13.47 | 13.03 | 13.35 | 737,944 | +0.36(+2.77%) |
Dec 20, 2022 | 12.92 | 13.19 | 12.87 | 12.99 | 612,856 | -0.10(-0.76%) |
Dec 19, 2022 | 13.16 | 13.30 | 12.85 | 13.09 | 539,867 | -0.10(-0.75%) |
Dec 16, 2022 | 13.28 | 13.54 | 13.08 | 13.19 | 778,513 | -0.41(-3.04%) |
Dec 15, 2022 | 13.53 | 13.85 | 13.34 | 13.60 | 701,335 | -0.11(-0.84%) |
Dec 14, 2022 | 13.80 | 14.05 | 13.38 | 13.72 | 859,699 | -0.02(-0.17%) |
Dec 13, 2022 | 14.11 | 14.21 | 13.58 | 13.74 | 1,006,188 | +0.11(+0.79%) |
Dec 12, 2022 | 13.62 | 13.83 | 13.40 | 13.63 | 932,268 | +0.37(+2.77%) |
Dec 09, 2022 | 13.60 | 13.80 | 13.21 | 13.27 | 733,812 | -0.28(-2.03%) |
Dec 08, 2022 | 13.96 | 13.96 | 13.39 | 13.54 | 640,394 | -0.02(-0.17%) |
Dec 07, 2022 | 14.06 | 14.15 | 13.41 | 13.57 | 733,756 | -0.41(-2.96%) |
Dec 06, 2022 | 14.02 | 14.50 | 13.75 | 13.98 | 985,201 | -0.29(-2.04%) |
Dec 05, 2022 | 15.62 | 15.70 | 13.89 | 14.27 | 1,374,355 | -1.22(-7.90%) |
Dec 02, 2022 | 15.15 | 15.64 | 15.12 | 15.49 | 437,488 | +0.10(+0.65%) |