Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.11 | 12.32 | 12.07 | 12.22 | 173,117 | +0.16(+1.31%) |
Feb 27, 2023 | 12.27 | 12.34 | 12.04 | 12.07 | 173,512 | -0.21(-1.74%) |
Feb 24, 2023 | 12.33 | 12.42 | 12.03 | 12.28 | 308,063 | -0.23(-1.83%) |
Feb 23, 2023 | 12.45 | 12.56 | 12.33 | 12.51 | 85,385 | +0.08(+0.63%) |
Feb 22, 2023 | 12.45 | 12.51 | 12.32 | 12.43 | 112,170 | -0.02(-0.13%) |
Feb 21, 2023 | 12.57 | 12.59 | 12.37 | 12.45 | 123,781 | -0.21(-1.62%) |
Feb 17, 2023 | 12.49 | 12.69 | 12.30 | 12.65 | 444,727 | +0.21(+1.71%) |
Feb 16, 2023 | 12.55 | 12.62 | 12.38 | 12.44 | 152,184 | -0.24(-1.87%) |
Feb 15, 2023 | 12.60 | 12.75 | 12.54 | 12.67 | 124,172 | +0.02(+0.12%) |
Feb 14, 2023 | 12.75 | 12.75 | 12.48 | 12.66 | 111,071 | -0.02(-0.12%) |
Feb 13, 2023 | 12.42 | 12.69 | 12.40 | 12.67 | 141,195 | +0.23(+1.84%) |
Feb 10, 2023 | 12.22 | 12.49 | 12.22 | 12.45 | 145,000 | +0.20(+1.61%) |
Feb 09, 2023 | 12.49 | 12.55 | 12.18 | 12.25 | 128,179 | -0.16(-1.27%) |
Feb 08, 2023 | 12.55 | 12.55 | 12.37 | 12.41 | 75,891 | -0.17(-1.32%) |
Feb 07, 2023 | 12.45 | 12.66 | 12.41 | 12.57 | 112,346 | +0.09(+0.70%) |
Feb 06, 2023 | 12.62 | 12.64 | 12.39 | 12.48 | 105,939 | -0.17(-1.31%) |
Feb 03, 2023 | 12.61 | 12.71 | 12.54 | 12.65 | 142,785 | +0.02(+0.19%) |
Feb 02, 2023 | 12.43 | 12.73 | 12.43 | 12.63 | 238,006 | +0.24(+1.98%) |
Feb 01, 2023 | 12.39 | 12.43 | 12.24 | 12.38 | 269,463 | -0.01(-0.06%) |
Jan 31, 2023 | 12.31 | 12.41 | 12.27 | 12.39 | 167,934 | +0.14(+1.16%) |
Jan 30, 2023 | 12.32 | 12.38 | 12.21 | 12.25 | 149,165 | -0.07(-0.58%) |
Jan 27, 2023 | 12.33 | 12.45 | 12.30 | 12.32 | 175,399 | +0.02(+0.13%) |
Jan 26, 2023 | 12.31 | 12.43 | 12.23 | 12.30 | 166,901 | +0.02(+0.19%) |
Jan 25, 2023 | 12.30 | 12.43 | 12.15 | 12.28 | 232,617 | -0.02(-0.19%) |
Jan 24, 2023 | 12.44 | 12.48 | 12.26 | 12.30 | 188,003 | -0.19(-1.52%) |
Jan 23, 2023 | 12.56 | 12.63 | 12.40 | 12.49 | 135,189 | -0.06(-0.50%) |
Jan 20, 2023 | 12.50 | 12.60 | 12.33 | 12.56 | 141,666 | +0.08(+0.63%) |
Jan 19, 2023 | 12.78 | 12.88 | 12.30 | 12.48 | 290,921 | -0.40(-3.13%) |
Jan 18, 2023 | 12.98 | 13.07 | 12.69 | 12.88 | 107,826 | -0.06(-0.43%) |
Jan 17, 2023 | 13.14 | 13.22 | 12.87 | 12.93 | 179,825 | -0.21(-1.56%) |
Jan 13, 2023 | 13.01 | 13.23 | 12.90 | 13.14 | 131,015 | +0.13(+0.97%) |
Jan 12, 2023 | 12.91 | 13.08 | 12.76 | 13.01 | 90,230 | +0.13(+1.04%) |
Jan 11, 2023 | 12.59 | 13.01 | 12.59 | 12.88 | 189,729 | +0.34(+2.71%) |
Jan 10, 2023 | 12.39 | 12.60 | 12.26 | 12.54 | 127,802 | +0.15(+1.21%) |
Jan 09, 2023 | 12.63 | 12.66 | 12.37 | 12.39 | 195,832 | -0.08(-0.63%) |
Jan 06, 2023 | 12.37 | 12.52 | 12.33 | 12.47 | 157,844 | +0.18(+1.48%) |
Jan 05, 2023 | 12.27 | 12.46 | 12.15 | 12.29 | 131,110 | +0.02(+0.13%) |
Jan 04, 2023 | 12.37 | 12.47 | 12.23 | 12.27 | 139,658 | -0.02(-0.13%) |
Jan 03, 2023 | 12.47 | 12.63 | 12.18 | 12.29 | 124,873 | -0.13(-1.02%) |
Dec 30, 2022 | 12.15 | 12.56 | 12.14 | 12.41 | 137,761 | -0.02(-0.13%) |
Dec 29, 2022 | 12.15 | 12.45 | 12.15 | 12.43 | 148,624 | +0.31(+2.54%) |
Dec 28, 2022 | 12.55 | 12.55 | 12.11 | 12.12 | 230,470 | -0.34(-2.75%) |
Dec 27, 2022 | 12.61 | 12.74 | 12.42 | 12.46 | 166,082 | -0.11(-0.91%) |
Dec 23, 2022 | 12.59 | 12.64 | 12.41 | 12.58 | 92,534 | +0.06(+0.49%) |
Dec 22, 2022 | 12.64 | 12.64 | 12.31 | 12.52 | 157,472 | +0.01(+0.06%) |
Dec 21, 2022 | 12.81 | 12.83 | 12.46 | 12.51 | 166,506 | -0.14(-1.08%) |
Dec 20, 2022 | 12.55 | 12.88 | 12.47 | 12.65 | 158,213 | +0.05(+0.42%) |
Dec 19, 2022 | 12.91 | 13.04 | 12.57 | 12.59 | 195,565 | -0.30(-2.36%) |
Dec 16, 2022 | 12.83 | 13.01 | 12.74 | 12.90 | 658,445 | +0.21(+1.68%) |
Dec 15, 2022 | 12.41 | 12.71 | 12.36 | 12.69 | 197,080 | +0.22(+1.77%) |
Dec 14, 2022 | 12.69 | 12.78 | 12.37 | 12.46 | 129,062 | -0.19(-1.50%) |
Dec 13, 2022 | 13.06 | 13.20 | 12.64 | 12.65 | 163,600 | -0.14(-1.07%) |
Dec 12, 2022 | 12.75 | 13.02 | 12.69 | 12.79 | 192,932 | +0.02(+0.12%) |
Dec 09, 2022 | 12.74 | 13.04 | 12.72 | 12.78 | 154,367 | +0.04(+0.30%) |
Dec 08, 2022 | 12.75 | 12.97 | 12.70 | 12.74 | 105,517 | +0.02(+0.18%) |
Dec 07, 2022 | 12.61 | 12.93 | 12.61 | 12.72 | 109,046 | -0.12(-0.95%) |
Dec 06, 2022 | 13.04 | 13.11 | 12.67 | 12.84 | 156,886 | -0.22(-1.69%) |
Dec 05, 2022 | 13.31 | 13.43 | 13.02 | 13.06 | 159,874 | -0.22(-1.66%) |
Dec 02, 2022 | 13.38 | 13.41 | 13.19 | 13.28 | 147,896 | -0.12(-0.91%) |