Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.06 | 12.09 | 11.74 | 11.77 | 4,570,768 | -0.24(-2.00%) |
Feb 27, 2023 | 12.07 | 12.17 | 11.89 | 12.01 | 3,025,174 | +0.09(+0.79%) |
Feb 24, 2023 | 11.73 | 11.93 | 11.58 | 11.91 | 3,480,490 | -0.03(-0.22%) |
Feb 23, 2023 | 11.86 | 12.08 | 11.56 | 11.94 | 4,298,947 | +0.20(+1.68%) |
Feb 22, 2023 | 11.56 | 11.88 | 11.50 | 11.74 | 4,838,742 | +0.19(+1.63%) |
Feb 21, 2023 | 11.56 | 11.65 | 11.31 | 11.56 | 3,502,571 | -0.21(-1.82%) |
Feb 17, 2023 | 11.84 | 11.84 | 11.57 | 11.77 | 2,580,032 | -0.09(-0.79%) |
Feb 16, 2023 | 12.15 | 12.18 | 11.82 | 11.86 | 5,545,866 | -0.64(-5.13%) |
Feb 15, 2023 | 12.34 | 12.54 | 12.30 | 12.51 | 2,494,780 | +0.04(+0.34%) |
Feb 14, 2023 | 12.15 | 12.57 | 12.08 | 12.46 | 2,889,784 | +0.23(+1.89%) |
Feb 13, 2023 | 12.19 | 12.49 | 12.15 | 12.23 | 3,866,613 | +0.02(+0.14%) |
Feb 10, 2023 | 12.26 | 12.29 | 11.91 | 12.21 | 3,547,686 | -0.11(-0.90%) |
Feb 09, 2023 | 12.32 | 12.48 | 12.29 | 12.33 | 3,566,794 | +0.12(+0.98%) |
Feb 08, 2023 | 12.37 | 12.50 | 12.18 | 12.21 | 2,385,693 | -0.21(-1.72%) |
Feb 07, 2023 | 12.34 | 12.51 | 12.21 | 12.42 | 3,994,777 | +0.09(+0.69%) |
Feb 06, 2023 | 12.51 | 12.63 | 12.24 | 12.33 | 3,521,463 | -0.32(-2.50%) |
Feb 03, 2023 | 12.65 | 12.89 | 12.60 | 12.65 | 4,198,859 | -0.21(-1.66%) |
Feb 02, 2023 | 13.03 | 13.16 | 12.80 | 12.86 | 5,813,619 | +0.02(+0.13%) |
Feb 01, 2023 | 12.54 | 12.92 | 12.39 | 12.85 | 3,515,487 | +0.26(+2.04%) |
Jan 31, 2023 | 12.19 | 12.61 | 12.09 | 12.59 | 4,504,594 | +0.44(+3.59%) |
Jan 30, 2023 | 12.22 | 12.31 | 12.09 | 12.15 | 2,195,846 | -0.20(-1.59%) |
Jan 27, 2023 | 12.13 | 12.43 | 12.11 | 12.35 | 5,082,357 | +0.21(+1.69%) |
Jan 26, 2023 | 11.85 | 12.16 | 11.75 | 12.15 | 7,518,685 | +0.43(+3.65%) |
Jan 25, 2023 | 11.45 | 11.73 | 11.34 | 11.72 | 3,709,589 | +0.18(+1.56%) |
Jan 24, 2023 | 11.26 | 11.57 | 11.25 | 11.54 | 2,505,064 | +0.10(+0.90%) |
Jan 23, 2023 | 11.12 | 11.45 | 11.02 | 11.44 | 3,948,536 | +0.39(+3.49%) |
Jan 20, 2023 | 10.72 | 11.08 | 10.59 | 11.05 | 4,248,178 | +0.43(+4.03%) |
Jan 19, 2023 | 10.47 | 10.63 | 10.46 | 10.62 | 4,566,263 | -0.02(-0.16%) |
Jan 18, 2023 | 10.83 | 10.88 | 10.58 | 10.64 | 2,509,882 | -0.21(-1.97%) |
Jan 17, 2023 | 10.79 | 10.88 | 10.72 | 10.85 | 2,666,905 | +0.09(+0.87%) |
Jan 13, 2023 | 10.75 | 10.81 | 10.69 | 10.76 | 1,843,909 | -0.16(-1.49%) |
Jan 12, 2023 | 10.79 | 10.97 | 10.68 | 10.92 | 2,637,239 | +0.21(+2.00%) |
Jan 11, 2023 | 10.38 | 10.72 | 10.38 | 10.71 | 4,574,375 | +0.39(+3.82%) |
Jan 10, 2023 | 10.09 | 10.31 | 10.04 | 10.31 | 2,938,411 | +0.13(+1.26%) |
Jan 09, 2023 | 10.23 | 10.29 | 10.12 | 10.19 | 3,303,469 | -0.03(-0.33%) |
Jan 06, 2023 | 9.741 | 10.25 | 9.741 | 10.22 | 3,943,644 | +0.50(+5.20%) |
Jan 05, 2023 | 9.938 | 9.968 | 9.694 | 9.715 | 4,251,893 | -0.33(-3.32%) |
Jan 04, 2023 | 9.997 | 10.21 | 9.963 | 10.05 | 4,342,604 | +0.20(+2.00%) |
Jan 03, 2023 | 10.16 | 10.21 | 9.775 | 9.852 | 4,286,821 | -0.24(-2.37%) |
Dec 30, 2022 | 9.852 | 10.09 | 9.758 | 10.09 | 2,880,363 | +0.11(+1.11%) |
Dec 29, 2022 | 9.681 | 10.07 | 9.672 | 9.980 | 2,622,558 | +0.36(+3.74%) |
Dec 28, 2022 | 9.880 | 9.931 | 9.600 | 9.621 | 4,200,884 | -0.23(-2.38%) |
Dec 27, 2022 | 9.746 | 9.896 | 9.604 | 9.855 | 5,182,814 | +0.10(+1.03%) |
Dec 23, 2022 | 9.395 | 9.797 | 9.311 | 9.755 | 3,563,264 | +0.36(+3.83%) |
Dec 22, 2022 | 9.160 | 9.474 | 9.144 | 9.395 | 8,763,501 | +0.11(+1.17%) |
Dec 21, 2022 | 9.864 | 9.864 | 9.211 | 9.286 | 9,671,525 | -0.68(-6.81%) |
Dec 20, 2022 | 9.939 | 10.11 | 9.910 | 9.964 | 2,846,657 | -0.02(-0.17%) |
Dec 19, 2022 | 10.11 | 10.21 | 9.893 | 9.981 | 3,116,315 | -0.09(-0.91%) |
Dec 16, 2022 | 10.06 | 10.14 | 9.713 | 10.07 | 6,064,545 | -0.18(-1.80%) |
Dec 15, 2022 | 10.36 | 10.48 | 10.23 | 10.26 | 2,725,179 | -0.30(-2.86%) |
Dec 14, 2022 | 10.61 | 10.75 | 10.44 | 10.56 | 4,266,917 | -0.12(-1.10%) |
Dec 13, 2022 | 11.15 | 11.29 | 10.61 | 10.68 | 3,923,190 | -0.06(-0.55%) |
Dec 12, 2022 | 10.34 | 10.80 | 10.28 | 10.73 | 4,006,414 | +0.42(+4.06%) |
Dec 09, 2022 | 10.06 | 10.47 | 9.981 | 10.32 | 4,914,826 | +0.18(+1.73%) |
Dec 08, 2022 | 10.10 | 10.47 | 10.07 | 10.14 | 4,210,307 | +0.21(+2.11%) |
Dec 07, 2022 | 9.931 | 10.14 | 9.918 | 9.931 | 3,880,705 | -0.08(-0.75%) |
Dec 06, 2022 | 10.02 | 10.06 | 9.847 | 10.01 | 2,905,133 | -0.07(-0.67%) |
Dec 05, 2022 | 10.42 | 10.42 | 10.04 | 10.07 | 2,340,761 | -0.50(-4.75%) |
Dec 02, 2022 | 10.63 | 10.68 | 10.49 | 10.58 | 1,654,754 | -0.18(-1.64%) |