Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.54 | 12.64 | 12.53 | 12.53 | 220,206 | -0.07(-0.57%) |
Feb 27, 2023 | 12.68 | 12.77 | 12.56 | 12.61 | 186,138 | +0.03(+0.21%) |
Feb 24, 2023 | 12.62 | 12.69 | 12.50 | 12.58 | 296,747 | -0.09(-0.71%) |
Feb 23, 2023 | 12.79 | 12.79 | 12.51 | 12.67 | 207,718 | +0.07(+0.57%) |
Feb 22, 2023 | 12.60 | 12.75 | 12.52 | 12.60 | 156,081 | -0.04(-0.28%) |
Feb 21, 2023 | 12.83 | 12.91 | 12.63 | 12.63 | 242,967 | -0.29(-2.23%) |
Feb 17, 2023 | 13.11 | 13.19 | 12.86 | 12.92 | 538,672 | -0.13(-0.97%) |
Feb 16, 2023 | 12.97 | 13.18 | 12.97 | 13.05 | 242,016 | -0.10(-0.75%) |
Feb 15, 2023 | 13.16 | 13.18 | 13.05 | 13.15 | 184,856 | -0.08(-0.61%) |
Feb 14, 2023 | 13.15 | 13.38 | 13.09 | 13.23 | 166,050 | +0.08(+0.62%) |
Feb 13, 2023 | 13.15 | 13.28 | 13.07 | 13.15 | 233,946 | +0.02(+0.14%) |
Feb 10, 2023 | 13.00 | 13.31 | 12.90 | 13.13 | 295,424 | +0.07(+0.57%) |
Feb 09, 2023 | 13.31 | 13.37 | 13.03 | 13.05 | 188,121 | -0.15(-1.15%) |
Feb 08, 2023 | 13.27 | 13.37 | 13.04 | 13.21 | 226,016 | -0.06(-0.47%) |
Feb 07, 2023 | 13.04 | 13.29 | 13.02 | 13.27 | 293,216 | +0.20(+1.50%) |
Feb 06, 2023 | 13.15 | 13.16 | 13.02 | 13.07 | 210,823 | -0.13(-0.95%) |
Feb 03, 2023 | 13.13 | 13.35 | 13.13 | 13.20 | 157,727 | -0.13(-1.01%) |
Feb 02, 2023 | 13.38 | 13.38 | 13.16 | 13.33 | 245,062 | +0.31(+2.40%) |
Feb 01, 2023 | 12.83 | 13.16 | 12.80 | 13.02 | 211,248 | +0.15(+1.18%) |
Jan 31, 2023 | 12.72 | 12.87 | 12.37 | 12.87 | 193,896 | +0.14(+1.12%) |
Jan 30, 2023 | 12.59 | 12.81 | 12.59 | 12.72 | 192,967 | -0.04(-0.35%) |
Jan 27, 2023 | 12.96 | 12.96 | 12.75 | 12.77 | 301,465 | -0.07(-0.56%) |
Jan 26, 2023 | 12.70 | 12.87 | 12.62 | 12.84 | 185,184 | +0.18(+1.41%) |
Jan 25, 2023 | 12.67 | 12.72 | 12.45 | 12.66 | 218,287 | -0.05(-0.42%) |
Jan 24, 2023 | 12.55 | 12.74 | 12.55 | 12.71 | 242,415 | +0.12(+0.92%) |
Jan 23, 2023 | 12.36 | 12.71 | 12.31 | 12.60 | 288,422 | +0.21(+1.66%) |
Jan 20, 2023 | 12.29 | 12.39 | 12.17 | 12.39 | 248,043 | +0.15(+1.24%) |
Jan 19, 2023 | 12.23 | 12.45 | 12.20 | 12.24 | 198,201 | -0.11(-0.87%) |
Jan 18, 2023 | 12.47 | 12.68 | 12.35 | 12.35 | 215,066 | -0.16(-1.29%) |
Jan 17, 2023 | 12.41 | 12.66 | 12.41 | 12.51 | 336,995 | -0.01(-0.07%) |
Jan 13, 2023 | 12.52 | 12.67 | 12.46 | 12.52 | 424,144 | +0.00(+0.00%) |
Jan 12, 2023 | 12.35 | 12.59 | 12.25 | 12.52 | 264,074 | +0.21(+1.74%) |
Jan 11, 2023 | 12.28 | 12.51 | 12.16 | 12.30 | 209,666 | +0.15(+1.25%) |
Jan 10, 2023 | 12.03 | 12.16 | 11.94 | 12.15 | 272,126 | +0.16(+1.34%) |
Jan 09, 2023 | 11.97 | 12.29 | 11.96 | 11.99 | 236,974 | +0.04(+0.37%) |
Jan 06, 2023 | 11.81 | 11.98 | 11.74 | 11.94 | 252,496 | +0.21(+1.83%) |
Jan 05, 2023 | 11.72 | 11.86 | 11.65 | 11.73 | 200,269 | -0.13(-1.13%) |
Jan 04, 2023 | 11.84 | 12.00 | 11.77 | 11.86 | 210,085 | +0.03(+0.23%) |
Jan 03, 2023 | 12.07 | 12.18 | 11.74 | 11.84 | 239,567 | -0.16(-1.34%) |
Dec 30, 2022 | 11.55 | 12.00 | 11.50 | 12.00 | 429,981 | +0.38(+3.31%) |
Dec 29, 2022 | 11.50 | 11.75 | 11.50 | 11.61 | 299,394 | +0.14(+1.19%) |
Dec 28, 2022 | 11.71 | 11.81 | 11.44 | 11.48 | 371,350 | -0.20(-1.75%) |
Dec 27, 2022 | 11.88 | 11.88 | 11.61 | 11.68 | 308,495 | -0.17(-1.42%) |
Dec 23, 2022 | 11.78 | 11.92 | 11.69 | 11.85 | 302,801 | -0.04(-0.37%) |
Dec 22, 2022 | 11.86 | 11.97 | 11.68 | 11.89 | 282,421 | -0.02(-0.15%) |
Dec 21, 2022 | 11.89 | 12.07 | 11.89 | 11.91 | 360,259 | +0.03(+0.22%) |
Dec 20, 2022 | 12.01 | 12.12 | 11.87 | 11.89 | 341,313 | -0.09(-0.74%) |
Dec 19, 2022 | 12.15 | 12.15 | 11.90 | 11.97 | 432,534 | -0.02(-0.15%) |
Dec 16, 2022 | 12.05 | 12.12 | 11.83 | 11.99 | 279,256 | -0.19(-1.53%) |
Dec 15, 2022 | 12.40 | 12.76 | 11.94 | 12.18 | 298,590 | -0.26(-2.07%) |
Dec 14, 2022 | 12.40 | 12.77 | 12.24 | 12.44 | 269,637 | -0.06(-0.50%) |
Dec 13, 2022 | 12.83 | 12.86 | 12.31 | 12.50 | 316,225 | +0.06(+0.50%) |
Dec 12, 2022 | 12.26 | 12.44 | 12.20 | 12.44 | 201,545 | +0.17(+1.37%) |
Dec 09, 2022 | 12.32 | 12.48 | 12.25 | 12.27 | 132,538 | -0.16(-1.27%) |
Dec 08, 2022 | 12.45 | 12.56 | 12.35 | 12.42 | 222,748 | +0.09(+0.71%) |
Dec 07, 2022 | 12.42 | 12.56 | 12.28 | 12.34 | 278,046 | +0.00(+0.00%) |
Dec 06, 2022 | 12.36 | 12.69 | 12.20 | 12.34 | 292,868 | -0.18(-1.48%) |
Dec 05, 2022 | 12.84 | 12.86 | 12.40 | 12.52 | 206,925 | -0.35(-2.74%) |
Dec 02, 2022 | 12.83 | 12.90 | 12.61 | 12.87 | 176,194 | +0.04(+0.27%) |