Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.06 | 11.06 | 10.87 | 10.87 | 8,053,412 | -0.08(-0.75%) |
Feb 27, 2023 | 10.88 | 11.04 | 10.87 | 10.95 | 8,408,749 | +0.35(+3.25%) |
Feb 24, 2023 | 10.77 | 10.78 | 10.54 | 10.61 | 19,562,176 | -0.18(-1.68%) |
Feb 23, 2023 | 10.88 | 10.91 | 10.71 | 10.79 | 16,808,028 | -0.11(-1.00%) |
Feb 22, 2023 | 11.06 | 11.12 | 10.83 | 10.90 | 13,774,219 | -0.30(-2.68%) |
Feb 21, 2023 | 11.19 | 11.22 | 11.14 | 11.20 | 4,532,161 | -0.05(-0.40%) |
Feb 17, 2023 | 11.17 | 11.28 | 11.14 | 11.24 | 5,549,274 | +0.16(+1.47%) |
Feb 16, 2023 | 11.13 | 11.22 | 11.05 | 11.08 | 8,593,084 | -0.19(-1.69%) |
Feb 15, 2023 | 10.75 | 11.37 | 10.74 | 11.27 | 19,280,740 | +0.33(+2.99%) |
Feb 14, 2023 | 10.78 | 10.94 | 10.70 | 10.94 | 14,638,792 | +0.34(+3.17%) |
Feb 13, 2023 | 10.06 | 10.66 | 10.04 | 10.61 | 24,686,014 | +0.49(+4.85%) |
Feb 10, 2023 | 10.07 | 10.12 | 10.04 | 10.12 | 4,201,935 | +0.08(+0.81%) |
Feb 09, 2023 | 10.23 | 10.24 | 9.994 | 10.04 | 5,103,802 | -0.13(-1.25%) |
Feb 08, 2023 | 10.16 | 10.20 | 10.10 | 10.16 | 5,873,674 | +0.11(+1.08%) |
Feb 07, 2023 | 9.935 | 10.09 | 9.902 | 10.05 | 8,152,466 | +0.10(+1.00%) |
Feb 06, 2023 | 9.990 | 9.999 | 9.863 | 9.954 | 10,267,312 | -0.01(-0.09%) |
Feb 03, 2023 | 10.28 | 10.28 | 9.935 | 9.963 | 14,172,234 | -0.59(-5.59%) |
Feb 02, 2023 | 10.49 | 10.63 | 10.47 | 10.55 | 7,438,132 | +0.18(+1.75%) |
Feb 01, 2023 | 10.22 | 10.41 | 10.17 | 10.37 | 7,800,579 | -0.15(-1.38%) |
Jan 31, 2023 | 10.47 | 10.53 | 10.43 | 10.52 | 7,687,715 | -0.04(-0.34%) |
Jan 30, 2023 | 10.50 | 10.58 | 10.49 | 10.55 | 8,587,130 | +0.01(+0.09%) |
Jan 27, 2023 | 10.36 | 10.56 | 10.34 | 10.54 | 5,664,469 | +0.14(+1.31%) |
Jan 26, 2023 | 10.44 | 10.45 | 10.34 | 10.41 | 5,171,789 | -0.05(-0.52%) |
Jan 25, 2023 | 10.25 | 10.47 | 10.25 | 10.46 | 6,122,844 | +0.18(+1.77%) |
Jan 24, 2023 | 10.24 | 10.34 | 10.24 | 10.28 | 4,699,800 | -0.04(-0.35%) |
Jan 23, 2023 | 10.29 | 10.35 | 10.27 | 10.32 | 5,536,324 | -0.08(-0.79%) |
Jan 20, 2023 | 10.26 | 10.41 | 10.22 | 10.40 | 5,863,982 | +0.22(+2.14%) |
Jan 19, 2023 | 10.14 | 10.21 | 10.07 | 10.18 | 6,022,340 | +0.04(+0.36%) |
Jan 18, 2023 | 10.34 | 10.34 | 10.14 | 10.14 | 7,728,542 | -0.23(-2.19%) |
Jan 17, 2023 | 10.35 | 10.45 | 10.24 | 10.37 | 12,659,310 | +0.17(+1.69%) |
Jan 13, 2023 | 10.13 | 10.23 | 10.11 | 10.20 | 7,251,994 | -0.05(-0.44%) |
Jan 12, 2023 | 10.13 | 10.26 | 10.08 | 10.24 | 12,257,108 | +0.55(+5.72%) |
Jan 11, 2023 | 9.763 | 9.781 | 9.627 | 9.690 | 10,943,663 | -0.06(-0.65%) |
Jan 10, 2023 | 9.708 | 9.758 | 9.654 | 9.754 | 13,191,153 | +0.00(+0.00%) |
Jan 09, 2023 | 9.835 | 9.890 | 9.731 | 9.754 | 11,014,450 | -0.01(-0.09%) |
Jan 06, 2023 | 9.618 | 9.808 | 9.604 | 9.763 | 6,812,086 | +0.15(+1.61%) |
Jan 05, 2023 | 9.572 | 9.654 | 9.536 | 9.608 | 6,188,766 | -0.02(-0.19%) |
Jan 04, 2023 | 9.545 | 9.658 | 9.518 | 9.627 | 10,651,973 | +0.22(+2.32%) |
Jan 03, 2023 | 9.345 | 9.422 | 9.304 | 9.409 | 10,176,320 | +0.22(+2.37%) |
Dec 30, 2022 | 9.227 | 9.266 | 9.100 | 9.191 | 7,242,877 | -0.08(-0.88%) |
Dec 29, 2022 | 9.236 | 9.327 | 9.227 | 9.272 | 8,100,574 | +0.14(+1.49%) |
Dec 28, 2022 | 9.291 | 9.336 | 9.127 | 9.136 | 11,279,725 | -0.05(-0.59%) |
Dec 27, 2022 | 9.218 | 9.218 | 9.068 | 9.191 | 10,356,239 | +0.00(+0.00%) |
Dec 23, 2022 | 9.154 | 9.209 | 9.100 | 9.191 | 6,512,236 | +0.04(+0.40%) |
Dec 22, 2022 | 9.163 | 9.182 | 9.027 | 9.154 | 8,293,198 | -0.08(-0.84%) |
Dec 21, 2022 | 9.254 | 9.318 | 9.209 | 9.232 | 9,141,011 | +0.06(+0.64%) |
Dec 20, 2022 | 9.272 | 9.291 | 9.154 | 9.173 | 10,015,596 | -0.07(-0.79%) |
Dec 19, 2022 | 9.381 | 9.389 | 9.227 | 9.245 | 11,737,494 | +0.00(+0.00%) |
Dec 16, 2022 | 9.318 | 9.345 | 9.200 | 9.245 | 11,802,436 | -0.26(-2.77%) |
Dec 15, 2022 | 9.627 | 9.680 | 9.509 | 9.509 | 14,066,055 | -0.17(-1.78%) |
Dec 14, 2022 | 9.726 | 9.790 | 9.613 | 9.681 | 15,342,933 | +0.09(+0.95%) |
Dec 13, 2022 | 9.845 | 9.863 | 9.581 | 9.590 | 14,920,556 | -0.13(-1.31%) |
Dec 12, 2022 | 9.708 | 9.726 | 9.654 | 9.717 | 8,770,449 | +0.11(+1.13%) |
Dec 09, 2022 | 9.608 | 9.726 | 9.604 | 9.608 | 8,713,258 | +0.09(+0.95%) |
Dec 08, 2022 | 9.554 | 9.604 | 9.509 | 9.518 | 10,544,509 | -0.18(-1.87%) |
Dec 07, 2022 | 10.03 | 10.03 | 9.681 | 9.699 | 12,420,203 | -0.16(-1.66%) |
Dec 06, 2022 | 9.890 | 10.03 | 9.808 | 9.863 | 13,424,817 | -0.18(-1.81%) |
Dec 05, 2022 | 10.17 | 10.21 | 10.02 | 10.04 | 9,332,369 | -0.17(-1.69%) |
Dec 02, 2022 | 10.26 | 10.28 | 10.16 | 10.22 | 7,019,927 | -0.03(-0.27%) |