Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.60 | 11.62 | 11.45 | 11.49 | 1,068,363 | -0.10(-0.82%) |
Feb 27, 2023 | 11.81 | 11.84 | 11.57 | 11.59 | 762,705 | -0.12(-1.04%) |
Feb 24, 2023 | 11.72 | 11.84 | 11.65 | 11.71 | 658,682 | -0.18(-1.53%) |
Feb 23, 2023 | 11.95 | 12.00 | 11.76 | 11.89 | 881,411 | +0.02(+0.15%) |
Feb 22, 2023 | 11.69 | 11.99 | 11.66 | 11.87 | 1,042,715 | +0.22(+1.86%) |
Feb 21, 2023 | 11.85 | 11.86 | 11.59 | 11.66 | 936,549 | -0.32(-2.68%) |
Feb 17, 2023 | 12.00 | 12.02 | 11.88 | 11.98 | 713,280 | +0.00(+0.00%) |
Feb 16, 2023 | 11.88 | 12.12 | 11.79 | 11.98 | 1,260,009 | +0.09(+0.80%) |
Feb 15, 2023 | 11.99 | 12.04 | 11.84 | 11.88 | 778,337 | -0.10(-0.86%) |
Feb 14, 2023 | 12.05 | 12.13 | 11.87 | 11.99 | 1,031,856 | -0.10(-0.85%) |
Feb 13, 2023 | 12.15 | 12.16 | 11.88 | 12.09 | 1,934,739 | -0.05(-0.43%) |
Feb 10, 2023 | 12.27 | 12.31 | 12.13 | 12.14 | 1,523,153 | -0.11(-0.91%) |
Feb 09, 2023 | 12.56 | 12.67 | 12.21 | 12.25 | 939,375 | -0.20(-1.59%) |
Feb 08, 2023 | 12.48 | 12.56 | 12.39 | 12.45 | 1,076,004 | -0.06(-0.48%) |
Feb 07, 2023 | 12.21 | 12.56 | 12.16 | 12.51 | 2,009,758 | +0.29(+2.39%) |
Feb 06, 2023 | 12.48 | 12.52 | 12.15 | 12.22 | 1,495,948 | -0.36(-2.87%) |
Feb 03, 2023 | 12.63 | 12.67 | 12.53 | 12.58 | 1,042,129 | -0.16(-1.28%) |
Feb 02, 2023 | 12.83 | 12.90 | 12.73 | 12.74 | 1,213,185 | +0.03(+0.20%) |
Feb 01, 2023 | 12.48 | 12.79 | 12.32 | 12.72 | 1,979,458 | +0.32(+2.57%) |
Jan 31, 2023 | 12.24 | 12.45 | 12.23 | 12.40 | 1,903,885 | +0.23(+1.91%) |
Jan 30, 2023 | 12.69 | 12.73 | 12.06 | 12.17 | 3,513,293 | -0.72(-5.61%) |
Jan 27, 2023 | 12.71 | 12.91 | 12.68 | 12.89 | 791,753 | +0.12(+0.94%) |
Jan 26, 2023 | 12.41 | 12.77 | 12.41 | 12.77 | 960,054 | +0.40(+3.20%) |
Jan 25, 2023 | 12.41 | 12.45 | 12.33 | 12.37 | 771,790 | -0.02(-0.14%) |
Jan 24, 2023 | 12.46 | 12.51 | 12.30 | 12.39 | 726,285 | -0.07(-0.55%) |
Jan 23, 2023 | 12.46 | 12.54 | 12.40 | 12.46 | 1,039,451 | -0.01(-0.07%) |
Jan 20, 2023 | 12.39 | 12.50 | 12.26 | 12.47 | 949,389 | +0.14(+1.12%) |
Jan 19, 2023 | 12.30 | 12.40 | 12.22 | 12.33 | 746,178 | -0.03(-0.21%) |
Jan 18, 2023 | 12.24 | 12.45 | 12.22 | 12.36 | 1,037,729 | +0.15(+1.26%) |
Jan 17, 2023 | 12.27 | 12.36 | 12.20 | 12.20 | 877,521 | -0.03(-0.21%) |
Jan 13, 2023 | 12.15 | 12.27 | 12.10 | 12.23 | 1,351,441 | +0.04(+0.35%) |
Jan 12, 2023 | 12.19 | 12.24 | 12.08 | 12.19 | 1,678,485 | +0.06(+0.49%) |
Jan 11, 2023 | 12.25 | 12.28 | 12.10 | 12.13 | 1,098,025 | -0.05(-0.42%) |
Jan 10, 2023 | 11.79 | 12.18 | 11.77 | 12.18 | 1,211,090 | +0.32(+2.73%) |
Jan 09, 2023 | 11.56 | 11.92 | 11.53 | 11.85 | 1,996,921 | +0.38(+3.35%) |
Jan 06, 2023 | 11.23 | 11.49 | 11.15 | 11.47 | 1,438,835 | +0.23(+2.05%) |
Jan 05, 2023 | 11.10 | 11.27 | 11.03 | 11.24 | 832,816 | +0.07(+0.61%) |
Jan 04, 2023 | 11.16 | 11.39 | 11.15 | 11.17 | 1,510,802 | +0.10(+0.93%) |
Jan 03, 2023 | 11.03 | 11.19 | 10.90 | 11.07 | 1,338,327 | +0.22(+2.04%) |
Dec 30, 2022 | 10.98 | 11.03 | 10.76 | 10.85 | 807,752 | -0.21(-1.93%) |
Dec 29, 2022 | 10.87 | 11.08 | 10.79 | 11.06 | 743,261 | +0.24(+2.21%) |
Dec 28, 2022 | 11.05 | 11.15 | 10.82 | 10.82 | 761,120 | -0.24(-2.16%) |
Dec 27, 2022 | 11.09 | 11.11 | 10.99 | 11.06 | 631,080 | -0.07(-0.61%) |
Dec 23, 2022 | 11.04 | 11.13 | 11.00 | 11.13 | 567,278 | +0.09(+0.85%) |
Dec 22, 2022 | 10.86 | 11.04 | 10.71 | 11.04 | 1,329,980 | +0.07(+0.62%) |
Dec 21, 2022 | 11.08 | 11.27 | 10.95 | 10.97 | 4,248,522 | -0.08(-0.76%) |
Dec 20, 2022 | 10.97 | 11.09 | 10.78 | 11.05 | 2,772,178 | +0.04(+0.38%) |
Dec 19, 2022 | 11.01 | 11.04 | 10.90 | 11.01 | 946,793 | +0.08(+0.70%) |
Dec 16, 2022 | 10.98 | 11.05 | 10.86 | 10.93 | 1,843,852 | -0.21(-1.89%) |
Dec 15, 2022 | 10.98 | 11.24 | 10.93 | 11.14 | 876,484 | +0.11(+1.00%) |
Dec 14, 2022 | 11.13 | 11.20 | 10.92 | 11.03 | 1,018,017 | -0.10(-0.91%) |
Dec 13, 2022 | 11.44 | 11.54 | 11.10 | 11.14 | 1,674,505 | +0.05(+0.46%) |
Dec 12, 2022 | 11.09 | 11.14 | 10.99 | 11.09 | 993,167 | +0.01(+0.08%) |
Dec 09, 2022 | 11.06 | 11.17 | 10.97 | 11.08 | 1,083,977 | +0.02(+0.15%) |
Dec 08, 2022 | 10.93 | 11.08 | 10.91 | 11.06 | 860,031 | +0.13(+1.16%) |
Dec 07, 2022 | 10.72 | 10.96 | 10.67 | 10.93 | 742,718 | +0.17(+1.57%) |
Dec 06, 2022 | 10.88 | 10.88 | 10.66 | 10.76 | 855,354 | -0.12(-1.09%) |
Dec 05, 2022 | 10.94 | 10.98 | 10.72 | 10.88 | 1,154,198 | -0.15(-1.38%) |
Dec 02, 2022 | 10.89 | 11.03 | 10.72 | 11.03 | 1,059,890 | -0.03(-0.31%) |