Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.06 | 11.22 | 11.00 | 11.02 | 275,815 | -0.11(-0.99%) |
Feb 27, 2023 | 11.37 | 11.44 | 11.06 | 11.13 | 137,182 | -0.15(-1.33%) |
Feb 24, 2023 | 11.18 | 11.30 | 11.02 | 11.28 | 119,753 | -0.08(-0.70%) |
Feb 23, 2023 | 11.17 | 11.44 | 10.98 | 11.36 | 125,630 | +0.28(+2.53%) |
Feb 22, 2023 | 11.20 | 11.39 | 11.04 | 11.08 | 131,432 | -0.08(-0.72%) |
Feb 21, 2023 | 11.33 | 11.41 | 11.13 | 11.16 | 195,795 | -0.34(-2.96%) |
Feb 17, 2023 | 11.40 | 11.78 | 11.37 | 11.50 | 232,890 | +0.16(+1.41%) |
Feb 16, 2023 | 11.68 | 11.75 | 11.34 | 11.34 | 157,317 | -0.50(-4.22%) |
Feb 15, 2023 | 11.62 | 11.92 | 11.53 | 11.84 | 151,473 | +0.11(+0.94%) |
Feb 14, 2023 | 11.55 | 11.84 | 11.47 | 11.73 | 210,960 | +0.15(+1.30%) |
Feb 13, 2023 | 11.47 | 11.78 | 11.46 | 11.58 | 190,242 | +0.03(+0.26%) |
Feb 10, 2023 | 11.44 | 11.60 | 11.32 | 11.55 | 166,798 | -0.07(-0.60%) |
Feb 09, 2023 | 11.90 | 12.00 | 11.57 | 11.62 | 145,040 | -0.21(-1.78%) |
Feb 08, 2023 | 11.75 | 11.91 | 11.45 | 11.83 | 232,026 | +0.08(+0.68%) |
Feb 07, 2023 | 11.51 | 11.77 | 11.26 | 11.75 | 276,768 | +0.19(+1.64%) |
Feb 06, 2023 | 11.61 | 11.76 | 11.36 | 11.56 | 279,982 | -0.21(-1.78%) |
Feb 03, 2023 | 11.67 | 11.88 | 11.67 | 11.77 | 167,904 | -0.04(-0.34%) |
Feb 02, 2023 | 11.78 | 12.08 | 11.73 | 11.81 | 193,555 | +0.19(+1.64%) |
Feb 01, 2023 | 11.44 | 11.65 | 11.32 | 11.62 | 186,805 | +0.18(+1.57%) |
Jan 31, 2023 | 11.60 | 11.70 | 11.33 | 11.44 | 127,209 | -0.10(-0.87%) |
Jan 30, 2023 | 11.50 | 11.67 | 11.26 | 11.54 | 129,663 | -0.08(-0.69%) |
Jan 27, 2023 | 11.39 | 11.89 | 11.39 | 11.62 | 184,746 | +0.15(+1.31%) |
Jan 26, 2023 | 11.47 | 11.60 | 11.36 | 11.47 | 134,651 | +0.11(+0.97%) |
Jan 25, 2023 | 11.16 | 11.36 | 11.00 | 11.36 | 102,790 | +0.05(+0.44%) |
Jan 24, 2023 | 11.12 | 11.49 | 11.02 | 11.31 | 137,303 | +0.11(+0.98%) |
Jan 23, 2023 | 11.41 | 11.66 | 11.13 | 11.20 | 220,614 | -0.15(-1.32%) |
Jan 20, 2023 | 10.77 | 11.36 | 10.77 | 11.35 | 202,886 | +0.60(+5.58%) |
Jan 19, 2023 | 10.67 | 11.00 | 10.22 | 10.75 | 401,469 | -0.88(-7.57%) |
Jan 18, 2023 | 11.50 | 11.81 | 11.17 | 11.63 | 186,754 | +0.20(+1.75%) |
Jan 17, 2023 | 11.99 | 11.99 | 11.40 | 11.43 | 168,993 | -0.62(-5.15%) |
Jan 13, 2023 | 12.04 | 12.28 | 11.93 | 12.05 | 215,751 | +0.00(+0.00%) |
Jan 12, 2023 | 12.00 | 12.13 | 11.69 | 12.05 | 276,774 | +0.06(+0.50%) |
Jan 11, 2023 | 11.99 | 12.13 | 11.88 | 11.99 | 189,125 | +0.09(+0.76%) |
Jan 10, 2023 | 11.81 | 11.98 | 11.50 | 11.90 | 317,542 | +0.07(+0.59%) |
Jan 09, 2023 | 12.08 | 12.11 | 11.75 | 11.83 | 352,095 | -0.17(-1.42%) |
Jan 06, 2023 | 11.98 | 12.18 | 11.84 | 12.00 | 176,240 | +0.14(+1.18%) |
Jan 05, 2023 | 12.04 | 12.19 | 11.72 | 11.86 | 208,848 | -0.19(-1.58%) |
Jan 04, 2023 | 12.06 | 12.31 | 11.95 | 12.05 | 180,820 | +0.07(+0.58%) |
Jan 03, 2023 | 11.91 | 12.17 | 11.89 | 11.98 | 177,434 | +0.12(+1.01%) |
Dec 30, 2022 | 11.59 | 11.94 | 11.59 | 11.86 | 172,270 | +0.12(+1.02%) |
Dec 29, 2022 | 11.29 | 11.77 | 11.14 | 11.74 | 203,564 | +0.58(+5.20%) |
Dec 28, 2022 | 11.37 | 11.52 | 11.02 | 11.16 | 185,166 | -0.23(-2.02%) |
Dec 27, 2022 | 11.56 | 11.72 | 11.38 | 11.39 | 132,773 | -0.17(-1.47%) |
Dec 23, 2022 | 11.43 | 11.67 | 11.32 | 11.56 | 199,269 | +0.09(+0.78%) |
Dec 22, 2022 | 11.71 | 11.96 | 11.44 | 11.47 | 182,418 | -0.39(-3.29%) |
Dec 21, 2022 | 11.74 | 11.96 | 11.64 | 11.86 | 226,002 | +0.27(+2.33%) |
Dec 20, 2022 | 11.48 | 11.74 | 11.34 | 11.59 | 259,956 | +0.10(+0.87%) |
Dec 19, 2022 | 11.50 | 11.54 | 11.27 | 11.49 | 220,702 | +0.01(+0.09%) |
Dec 16, 2022 | 11.67 | 11.92 | 11.25 | 11.48 | 634,120 | -0.22(-1.88%) |
Dec 15, 2022 | 11.70 | 11.89 | 11.58 | 11.70 | 226,682 | -0.24(-2.01%) |
Dec 14, 2022 | 12.13 | 12.30 | 11.71 | 11.94 | 356,655 | -0.24(-1.97%) |
Dec 13, 2022 | 12.91 | 12.91 | 12.04 | 12.18 | 518,757 | -0.21(-1.69%) |
Dec 12, 2022 | 12.10 | 12.51 | 12.08 | 12.39 | 380,748 | +0.28(+2.31%) |
Dec 09, 2022 | 12.09 | 12.29 | 11.94 | 12.11 | 249,399 | -0.10(-0.82%) |
Dec 08, 2022 | 12.77 | 12.81 | 11.93 | 12.21 | 627,424 | -0.26(-2.09%) |
Dec 07, 2022 | 12.46 | 12.85 | 12.21 | 12.47 | 309,340 | -0.09(-0.72%) |
Dec 06, 2022 | 12.47 | 12.75 | 12.17 | 12.56 | 402,604 | +0.08(+0.64%) |
Dec 05, 2022 | 13.28 | 13.42 | 12.18 | 12.48 | 468,259 | -0.66(-5.02%) |
Dec 02, 2022 | 12.29 | 13.18 | 11.90 | 13.14 | 290,967 | +0.55(+4.37%) |