Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.26 | 12.35 | 12.14 | 12.16 | 2,104,343 | -0.07(-0.60%) |
Feb 27, 2023 | 12.35 | 12.42 | 12.14 | 12.24 | 1,430,737 | -0.05(-0.37%) |
Feb 24, 2023 | 12.59 | 12.60 | 12.09 | 12.28 | 1,412,224 | -0.39(-3.11%) |
Feb 23, 2023 | 12.68 | 12.82 | 12.58 | 12.68 | 949,843 | +0.10(+0.80%) |
Feb 22, 2023 | 12.79 | 12.88 | 12.52 | 12.57 | 1,096,288 | -0.17(-1.37%) |
Feb 21, 2023 | 13.01 | 13.06 | 12.46 | 12.75 | 1,110,313 | -0.44(-3.34%) |
Feb 17, 2023 | 13.09 | 13.19 | 12.92 | 13.19 | 947,400 | +0.19(+1.48%) |
Feb 16, 2023 | 11.93 | 13.14 | 11.91 | 13.00 | 1,037,402 | +1.08(+9.08%) |
Feb 15, 2023 | 11.69 | 11.96 | 11.68 | 11.91 | 595,916 | +0.13(+1.09%) |
Feb 14, 2023 | 11.91 | 11.98 | 11.79 | 11.79 | 717,329 | -0.17(-1.46%) |
Feb 13, 2023 | 11.63 | 11.98 | 11.60 | 11.96 | 715,712 | +0.34(+2.92%) |
Feb 10, 2023 | 11.64 | 11.69 | 11.55 | 11.62 | 467,043 | -0.03(-0.24%) |
Feb 09, 2023 | 11.76 | 11.81 | 11.61 | 11.65 | 521,199 | -0.06(-0.55%) |
Feb 08, 2023 | 11.78 | 11.80 | 11.65 | 11.71 | 356,473 | -0.15(-1.24%) |
Feb 07, 2023 | 11.71 | 11.88 | 11.62 | 11.86 | 526,909 | +0.06(+0.54%) |
Feb 06, 2023 | 11.96 | 11.96 | 11.77 | 11.80 | 474,025 | -0.19(-1.60%) |
Feb 03, 2023 | 12.01 | 12.09 | 11.87 | 11.99 | 741,158 | -0.02(-0.15%) |
Feb 02, 2023 | 11.92 | 12.01 | 11.83 | 12.01 | 785,464 | +0.00(+0.00%) |
Feb 01, 2023 | 11.84 | 12.13 | 11.76 | 12.01 | 928,501 | +0.14(+1.16%) |
Jan 31, 2023 | 11.61 | 11.91 | 11.56 | 11.87 | 823,201 | +0.31(+2.70%) |
Jan 30, 2023 | 11.54 | 11.63 | 11.50 | 11.56 | 440,664 | -0.01(-0.08%) |
Jan 27, 2023 | 11.62 | 11.64 | 11.52 | 11.57 | 453,350 | +0.00(+0.00%) |
Jan 26, 2023 | 11.53 | 11.60 | 11.42 | 11.57 | 565,335 | +0.05(+0.48%) |
Jan 25, 2023 | 11.44 | 11.52 | 11.36 | 11.51 | 391,605 | +0.06(+0.56%) |
Jan 24, 2023 | 11.47 | 11.53 | 11.43 | 11.45 | 502,068 | -0.07(-0.64%) |
Jan 23, 2023 | 11.39 | 11.52 | 11.38 | 11.52 | 426,277 | +0.13(+1.13%) |
Jan 20, 2023 | 11.26 | 11.40 | 11.18 | 11.39 | 586,325 | +0.16(+1.39%) |
Jan 19, 2023 | 11.16 | 11.28 | 11.16 | 11.24 | 570,005 | +0.07(+0.66%) |
Jan 18, 2023 | 11.46 | 11.50 | 11.16 | 11.16 | 582,104 | -0.28(-2.48%) |
Jan 17, 2023 | 11.44 | 11.54 | 11.36 | 11.45 | 776,721 | +0.03(+0.24%) |
Jan 13, 2023 | 11.36 | 11.47 | 11.27 | 11.42 | 465,125 | -0.02(-0.16%) |
Jan 12, 2023 | 11.45 | 11.47 | 11.34 | 11.44 | 519,283 | +0.03(+0.24%) |
Jan 11, 2023 | 11.35 | 11.46 | 11.34 | 11.41 | 598,715 | +0.07(+0.65%) |
Jan 10, 2023 | 11.21 | 11.38 | 11.10 | 11.34 | 704,058 | +0.17(+1.56%) |
Jan 09, 2023 | 11.46 | 11.51 | 11.13 | 11.16 | 826,686 | -0.27(-2.40%) |
Jan 06, 2023 | 11.36 | 11.52 | 11.36 | 11.44 | 564,131 | +0.17(+1.55%) |
Jan 05, 2023 | 11.22 | 11.28 | 11.17 | 11.26 | 562,911 | +0.01(+0.08%) |
Jan 04, 2023 | 11.27 | 11.48 | 11.20 | 11.25 | 681,654 | +0.05(+0.41%) |
Jan 03, 2023 | 10.92 | 11.42 | 10.91 | 11.21 | 1,558,840 | +0.34(+3.12%) |
Dec 30, 2022 | 10.84 | 10.95 | 10.77 | 10.87 | 1,392,798 | +0.00(+0.00%) |
Dec 29, 2022 | 10.83 | 10.95 | 10.78 | 10.87 | 824,272 | +0.14(+1.28%) |
Dec 28, 2022 | 10.85 | 10.88 | 10.70 | 10.73 | 751,787 | -0.08(-0.76%) |
Dec 27, 2022 | 10.69 | 10.87 | 10.63 | 10.81 | 713,960 | +0.20(+1.90%) |
Dec 23, 2022 | 10.48 | 10.71 | 10.46 | 10.61 | 886,163 | +0.16(+1.49%) |
Dec 22, 2022 | 10.69 | 10.77 | 10.38 | 10.46 | 1,003,671 | -0.29(-2.73%) |
Dec 21, 2022 | 10.48 | 10.85 | 10.33 | 10.75 | 2,032,622 | +0.36(+3.44%) |
Dec 20, 2022 | 10.47 | 10.49 | 10.27 | 10.39 | 1,625,624 | -0.04(-0.35%) |
Dec 19, 2022 | 10.41 | 10.62 | 10.39 | 10.43 | 879,398 | +0.00(+0.00%) |
Dec 16, 2022 | 10.26 | 10.61 | 10.25 | 10.43 | 4,530,081 | +0.09(+0.89%) |
Dec 15, 2022 | 10.38 | 10.41 | 10.17 | 10.34 | 848,824 | -0.13(-1.23%) |
Dec 14, 2022 | 10.38 | 10.58 | 10.36 | 10.47 | 793,143 | +0.08(+0.79%) |
Dec 13, 2022 | 10.53 | 10.61 | 10.31 | 10.38 | 2,625,295 | +0.05(+0.44%) |
Dec 12, 2022 | 10.30 | 10.40 | 10.21 | 10.34 | 700,649 | +0.03(+0.27%) |
Dec 09, 2022 | 10.08 | 10.32 | 10.06 | 10.31 | 890,600 | +0.23(+2.27%) |
Dec 08, 2022 | 9.935 | 10.09 | 9.852 | 10.08 | 816,400 | +0.19(+1.95%) |
Dec 07, 2022 | 10.08 | 10.09 | 9.889 | 9.889 | 544,679 | -0.14(-1.43%) |
Dec 06, 2022 | 10.12 | 10.22 | 9.988 | 10.03 | 638,774 | -0.09(-0.89%) |
Dec 05, 2022 | 10.18 | 10.19 | 10.06 | 10.12 | 650,731 | -0.13(-1.32%) |
Dec 02, 2022 | 10.03 | 10.28 | 9.961 | 10.26 | 573,538 | +0.21(+2.06%) |