Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.87 | 11.07 | 10.78 | 10.98 | 221,163 | +0.15(+1.39%) |
Feb 27, 2023 | 10.70 | 11.04 | 10.70 | 10.83 | 295,782 | +0.16(+1.50%) |
Feb 24, 2023 | 10.58 | 10.69 | 10.43 | 10.67 | 246,968 | -0.03(-0.28%) |
Feb 23, 2023 | 10.87 | 10.96 | 10.63 | 10.70 | 430,832 | -0.22(-2.01%) |
Feb 22, 2023 | 11.00 | 11.05 | 10.79 | 10.92 | 310,374 | -0.15(-1.36%) |
Feb 21, 2023 | 11.16 | 11.29 | 11.01 | 11.07 | 239,712 | -0.21(-1.86%) |
Feb 17, 2023 | 11.38 | 11.44 | 11.08 | 11.28 | 213,659 | -0.19(-1.66%) |
Feb 16, 2023 | 11.43 | 11.62 | 11.24 | 11.47 | 277,465 | -0.05(-0.43%) |
Feb 15, 2023 | 11.61 | 11.61 | 11.41 | 11.52 | 203,356 | -0.32(-2.70%) |
Feb 14, 2023 | 11.81 | 12.01 | 11.66 | 11.84 | 177,043 | -0.04(-0.34%) |
Feb 13, 2023 | 11.84 | 11.97 | 11.77 | 11.88 | 150,933 | -0.09(-0.75%) |
Feb 10, 2023 | 12.15 | 12.19 | 11.91 | 11.97 | 207,729 | -0.16(-1.32%) |
Feb 09, 2023 | 12.60 | 12.71 | 12.05 | 12.13 | 231,485 | -0.41(-3.27%) |
Feb 08, 2023 | 12.82 | 12.82 | 12.52 | 12.54 | 138,373 | -0.17(-1.34%) |
Feb 07, 2023 | 12.60 | 12.81 | 12.45 | 12.71 | 247,884 | +0.02(+0.16%) |
Feb 06, 2023 | 12.75 | 12.86 | 12.61 | 12.69 | 336,865 | -0.08(-0.63%) |
Feb 03, 2023 | 12.79 | 12.95 | 12.66 | 12.77 | 397,765 | -0.39(-2.96%) |
Feb 02, 2023 | 13.62 | 13.65 | 13.02 | 13.16 | 262,471 | -0.32(-2.37%) |
Feb 01, 2023 | 13.16 | 13.56 | 13.03 | 13.48 | 203,367 | +0.32(+2.43%) |
Jan 31, 2023 | 13.05 | 13.24 | 12.97 | 13.16 | 297,784 | +0.01(+0.08%) |
Jan 30, 2023 | 13.39 | 13.52 | 13.14 | 13.15 | 221,138 | -0.38(-2.81%) |
Jan 27, 2023 | 13.70 | 13.82 | 13.49 | 13.53 | 239,552 | -0.27(-1.96%) |
Jan 26, 2023 | 14.09 | 14.09 | 13.55 | 13.80 | 280,753 | -0.24(-1.71%) |
Jan 25, 2023 | 13.68 | 14.17 | 13.57 | 14.04 | 281,644 | +0.16(+1.15%) |
Jan 24, 2023 | 13.77 | 13.98 | 13.48 | 13.88 | 234,406 | +0.19(+1.39%) |
Jan 23, 2023 | 13.61 | 13.71 | 13.41 | 13.69 | 1,546,634 | -0.04(-0.29%) |
Jan 20, 2023 | 13.64 | 13.80 | 13.43 | 13.73 | 173,315 | +0.09(+0.66%) |
Jan 19, 2023 | 13.37 | 13.77 | 13.34 | 13.64 | 217,153 | +0.31(+2.33%) |
Jan 18, 2023 | 13.71 | 13.81 | 13.29 | 13.33 | 351,509 | -0.21(-1.55%) |
Jan 17, 2023 | 13.98 | 13.98 | 13.30 | 13.54 | 308,757 | -0.54(-3.84%) |
Jan 13, 2023 | 13.90 | 14.18 | 13.80 | 14.08 | 373,578 | +0.20(+1.44%) |
Jan 12, 2023 | 14.00 | 14.07 | 13.62 | 13.88 | 226,451 | +0.12(+0.87%) |
Jan 11, 2023 | 13.80 | 13.80 | 13.57 | 13.76 | 193,348 | +0.00(+0.00%) |
Jan 10, 2023 | 13.85 | 13.85 | 13.49 | 13.76 | 230,269 | -0.01(-0.07%) |
Jan 09, 2023 | 14.02 | 14.10 | 13.70 | 13.77 | 286,116 | -0.11(-0.79%) |
Jan 06, 2023 | 13.87 | 14.04 | 13.56 | 13.88 | 310,885 | +0.25(+1.83%) |
Jan 05, 2023 | 13.70 | 13.70 | 13.32 | 13.63 | 228,062 | -0.21(-1.52%) |
Jan 04, 2023 | 13.01 | 13.85 | 12.98 | 13.84 | 436,404 | +1.11(+8.72%) |
Jan 03, 2023 | 12.75 | 13.14 | 12.58 | 12.73 | 260,242 | +0.15(+1.19%) |
Dec 30, 2022 | 12.31 | 12.60 | 12.17 | 12.58 | 285,753 | +0.32(+2.61%) |
Dec 29, 2022 | 12.27 | 12.44 | 12.16 | 12.26 | 267,752 | +0.09(+0.74%) |
Dec 28, 2022 | 12.77 | 12.80 | 12.05 | 12.17 | 393,163 | -0.60(-4.70%) |
Dec 27, 2022 | 12.25 | 12.86 | 12.10 | 12.77 | 458,209 | +0.52(+4.24%) |
Dec 23, 2022 | 12.11 | 12.31 | 11.79 | 12.25 | 232,568 | +0.20(+1.66%) |
Dec 22, 2022 | 12.00 | 12.12 | 11.71 | 12.05 | 243,793 | -0.09(-0.74%) |
Dec 21, 2022 | 11.92 | 12.23 | 11.82 | 12.14 | 298,919 | +0.35(+2.97%) |
Dec 20, 2022 | 11.28 | 11.94 | 11.21 | 11.79 | 473,063 | +0.70(+6.31%) |
Dec 19, 2022 | 11.26 | 11.36 | 10.97 | 11.09 | 376,621 | -0.14(-1.25%) |
Dec 16, 2022 | 11.17 | 11.41 | 11.10 | 11.23 | 867,250 | -0.02(-0.18%) |
Dec 15, 2022 | 11.61 | 11.71 | 11.25 | 11.25 | 299,796 | -0.71(-5.94%) |
Dec 14, 2022 | 12.02 | 12.06 | 11.71 | 11.96 | 302,700 | -0.13(-1.08%) |
Dec 13, 2022 | 12.19 | 12.52 | 11.93 | 12.09 | 409,603 | +0.24(+2.03%) |
Dec 12, 2022 | 11.89 | 11.89 | 11.61 | 11.85 | 422,258 | -0.12(-1.00%) |
Dec 09, 2022 | 12.25 | 12.36 | 11.96 | 11.97 | 282,870 | -0.25(-2.05%) |
Dec 08, 2022 | 12.35 | 12.49 | 12.19 | 12.22 | 227,733 | -0.02(-0.16%) |
Dec 07, 2022 | 12.24 | 12.52 | 12.15 | 12.24 | 235,806 | +0.02(+0.16%) |
Dec 06, 2022 | 12.45 | 12.50 | 12.15 | 12.22 | 176,639 | -0.11(-0.89%) |
Dec 05, 2022 | 12.72 | 12.72 | 12.24 | 12.33 | 315,542 | -0.50(-3.90%) |
Dec 02, 2022 | 12.69 | 13.05 | 12.52 | 12.83 | 228,450 | -0.13(-1.00%) |