Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.62 | 11.78 | 11.51 | 11.53 | 68,839,632 | -0.10(-0.84%) |
Feb 27, 2023 | 11.76 | 11.81 | 11.61 | 11.63 | 10,950,649 | -0.02(-0.15%) |
Feb 24, 2023 | 11.69 | 11.72 | 11.50 | 11.65 | 7,417,005 | -0.16(-1.36%) |
Feb 23, 2023 | 12.04 | 12.05 | 11.69 | 11.81 | 6,536,887 | -0.16(-1.34%) |
Feb 22, 2023 | 11.97 | 12.05 | 11.85 | 11.97 | 7,244,828 | -0.02(-0.15%) |
Feb 21, 2023 | 12.19 | 12.23 | 11.87 | 11.98 | 8,469,902 | -0.32(-2.60%) |
Feb 17, 2023 | 12.50 | 12.57 | 12.30 | 12.30 | 8,655,550 | -0.24(-1.91%) |
Feb 16, 2023 | 12.53 | 12.67 | 12.47 | 12.54 | 5,778,156 | -0.08(-0.63%) |
Feb 15, 2023 | 12.46 | 12.63 | 12.28 | 12.62 | 6,322,198 | +0.08(+0.64%) |
Feb 14, 2023 | 12.80 | 12.80 | 12.43 | 12.54 | 5,523,666 | -0.30(-2.35%) |
Feb 13, 2023 | 12.54 | 12.90 | 12.49 | 12.85 | 9,215,174 | +0.35(+2.78%) |
Feb 10, 2023 | 12.56 | 12.76 | 12.34 | 12.50 | 8,388,301 | -0.18(-1.40%) |
Feb 09, 2023 | 12.57 | 12.91 | 12.55 | 12.68 | 10,186,236 | +0.27(+2.15%) |
Feb 08, 2023 | 12.69 | 12.82 | 12.25 | 12.41 | 11,202,219 | +0.09(+0.72%) |
Feb 07, 2023 | 12.49 | 12.51 | 12.22 | 12.32 | 9,499,364 | -0.17(-1.35%) |
Feb 06, 2023 | 12.61 | 12.68 | 12.30 | 12.49 | 6,338,961 | -0.21(-1.68%) |
Feb 03, 2023 | 12.62 | 12.81 | 12.46 | 12.70 | 5,079,136 | -0.11(-0.83%) |
Feb 02, 2023 | 12.71 | 13.04 | 12.67 | 12.81 | 7,985,573 | +0.20(+1.62%) |
Feb 01, 2023 | 12.57 | 12.70 | 12.43 | 12.61 | 5,711,259 | +0.00(+0.00%) |
Jan 31, 2023 | 12.57 | 12.63 | 12.35 | 12.61 | 5,699,155 | +0.04(+0.28%) |
Jan 30, 2023 | 12.54 | 12.69 | 12.52 | 12.57 | 3,882,577 | -0.04(-0.35%) |
Jan 27, 2023 | 12.67 | 12.71 | 12.53 | 12.62 | 3,415,265 | -0.07(-0.56%) |
Jan 26, 2023 | 12.70 | 12.72 | 12.52 | 12.69 | 2,568,811 | +0.07(+0.56%) |
Jan 25, 2023 | 12.50 | 12.66 | 12.44 | 12.62 | 3,628,971 | +0.04(+0.28%) |
Jan 24, 2023 | 12.52 | 12.73 | 10.15 | 12.58 | 2,005,673 | -0.13(-1.05%) |
Jan 23, 2023 | 12.61 | 12.75 | 12.57 | 12.71 | 3,125,553 | +0.09(+0.70%) |
Jan 20, 2023 | 12.43 | 12.62 | 12.34 | 12.62 | 3,864,719 | +0.22(+1.79%) |
Jan 19, 2023 | 12.31 | 12.50 | 12.29 | 12.40 | 3,900,530 | +0.04(+0.36%) |
Jan 18, 2023 | 12.55 | 12.62 | 12.34 | 12.36 | 6,230,807 | -0.19(-1.49%) |
Jan 17, 2023 | 12.70 | 12.73 | 12.50 | 12.54 | 4,887,815 | -0.17(-1.33%) |
Jan 13, 2023 | 12.90 | 12.91 | 12.63 | 12.71 | 4,227,214 | -0.30(-2.32%) |
Jan 12, 2023 | 13.11 | 13.15 | 12.82 | 13.02 | 6,190,988 | -0.05(-0.41%) |
Jan 11, 2023 | 12.93 | 13.16 | 12.90 | 13.07 | 5,571,039 | +0.21(+1.66%) |
Jan 10, 2023 | 12.77 | 12.87 | 12.55 | 12.86 | 4,028,886 | +0.12(+0.98%) |
Jan 09, 2023 | 12.49 | 12.82 | 12.49 | 12.73 | 5,588,609 | +0.20(+1.63%) |
Jan 06, 2023 | 12.47 | 12.55 | 12.32 | 12.53 | 7,476,033 | +0.18(+1.44%) |
Jan 05, 2023 | 12.47 | 12.53 | 12.24 | 12.35 | 3,999,438 | -0.20(-1.56%) |
Jan 04, 2023 | 12.64 | 12.67 | 12.46 | 12.54 | 9,379,132 | +0.01(+0.07%) |
Jan 03, 2023 | 12.43 | 12.56 | 12.28 | 12.54 | 6,572,661 | +0.28(+2.32%) |
Dec 30, 2022 | 12.30 | 12.36 | 12.12 | 12.25 | 4,223,340 | -0.10(-0.79%) |
Dec 29, 2022 | 12.16 | 12.38 | 12.16 | 12.35 | 3,100,033 | +0.20(+1.69%) |
Dec 28, 2022 | 12.30 | 12.40 | 12.12 | 12.14 | 4,163,705 | -0.17(-1.37%) |
Dec 27, 2022 | 12.34 | 12.38 | 12.25 | 12.31 | 4,415,933 | +0.01(+0.07%) |
Dec 23, 2022 | 12.14 | 12.30 | 12.06 | 12.30 | 4,389,127 | +0.20(+1.62%) |
Dec 22, 2022 | 12.10 | 12.14 | 11.87 | 12.11 | 5,143,321 | -0.10(-0.80%) |
Dec 21, 2022 | 12.08 | 12.24 | 12.08 | 12.21 | 5,285,073 | +0.19(+1.55%) |
Dec 20, 2022 | 11.91 | 12.12 | 11.89 | 12.02 | 5,048,883 | +0.02(+0.15%) |
Dec 19, 2022 | 11.78 | 12.06 | 11.78 | 12.00 | 7,381,907 | +0.19(+1.58%) |
Dec 16, 2022 | 11.97 | 12.10 | 11.76 | 11.81 | 11,953,080 | -0.22(-1.81%) |
Dec 15, 2022 | 12.21 | 12.28 | 11.83 | 12.03 | 7,052,286 | -0.31(-2.48%) |
Dec 14, 2022 | 12.29 | 12.44 | 12.20 | 12.34 | 5,999,248 | -0.03(-0.21%) |
Dec 13, 2022 | 12.61 | 12.73 | 12.25 | 12.37 | 5,845,580 | +0.02(+0.14%) |
Dec 12, 2022 | 12.22 | 12.42 | 12.01 | 12.35 | 6,370,715 | +0.12(+1.00%) |
Dec 09, 2022 | 12.09 | 12.32 | 12.07 | 12.23 | 6,738,144 | +0.06(+0.50%) |
Dec 08, 2022 | 12.06 | 12.30 | 12.00 | 12.16 | 5,712,274 | +0.12(+1.02%) |
Dec 07, 2022 | 12.03 | 12.17 | 11.94 | 12.04 | 6,061,971 | -0.06(-0.51%) |
Dec 06, 2022 | 12.31 | 12.37 | 11.88 | 12.10 | 6,761,304 | -0.27(-2.19%) |
Dec 05, 2022 | 12.48 | 12.52 | 12.28 | 12.37 | 4,418,590 | -0.25(-2.01%) |
Dec 02, 2022 | 12.52 | 12.71 | 12.51 | 12.63 | 3,663,206 | -0.03(-0.21%) |