Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.77 | 11.83 | 11.73 | 11.74 | 2,714,403 | +0.20(+1.71%) |
Feb 27, 2023 | 11.57 | 11.60 | 11.50 | 11.54 | 2,333,137 | +0.26(+2.34%) |
Feb 24, 2023 | 11.27 | 11.33 | 11.20 | 11.27 | 3,047,691 | -0.18(-1.56%) |
Feb 23, 2023 | 11.50 | 11.52 | 11.38 | 11.45 | 2,413,926 | -0.02(-0.16%) |
Feb 22, 2023 | 11.43 | 11.52 | 11.35 | 11.47 | 2,347,457 | -0.09(-0.81%) |
Feb 21, 2023 | 11.61 | 11.71 | 11.51 | 11.57 | 3,422,121 | -0.41(-3.46%) |
Feb 17, 2023 | 11.88 | 11.98 | 11.85 | 11.98 | 3,451,705 | +0.14(+1.19%) |
Feb 16, 2023 | 11.77 | 11.94 | 11.75 | 11.84 | 3,390,810 | +0.27(+2.36%) |
Feb 15, 2023 | 11.50 | 11.57 | 11.45 | 11.57 | 1,963,304 | -0.11(-0.97%) |
Feb 14, 2023 | 11.55 | 11.78 | 11.53 | 11.68 | 5,379,641 | +0.12(+1.06%) |
Feb 13, 2023 | 11.48 | 11.58 | 11.44 | 11.56 | 2,288,950 | +0.15(+1.32%) |
Feb 10, 2023 | 11.46 | 11.47 | 11.33 | 11.41 | 4,613,969 | -0.36(-3.04%) |
Feb 09, 2023 | 11.93 | 11.96 | 11.72 | 11.76 | 3,065,010 | -0.06(-0.48%) |
Feb 08, 2023 | 11.79 | 11.85 | 11.77 | 11.82 | 2,945,062 | +0.07(+0.56%) |
Feb 07, 2023 | 11.53 | 11.78 | 11.53 | 11.75 | 3,941,446 | +0.24(+2.13%) |
Feb 06, 2023 | 11.52 | 11.54 | 11.42 | 11.51 | 3,973,400 | -0.20(-1.69%) |
Feb 03, 2023 | 11.77 | 11.84 | 11.66 | 11.71 | 4,930,941 | -0.14(-1.19%) |
Feb 02, 2023 | 12.13 | 12.16 | 11.73 | 11.85 | 9,596,728 | -0.86(-6.75%) |
Feb 01, 2023 | 12.57 | 12.78 | 12.50 | 12.71 | 4,489,275 | +0.10(+0.82%) |
Jan 31, 2023 | 12.48 | 12.60 | 12.43 | 12.60 | 2,675,487 | +0.08(+0.68%) |
Jan 30, 2023 | 12.60 | 12.69 | 12.51 | 12.52 | 2,620,350 | -0.13(-1.04%) |
Jan 27, 2023 | 12.58 | 12.67 | 12.53 | 12.65 | 2,791,575 | +0.11(+0.90%) |
Jan 26, 2023 | 12.40 | 12.54 | 12.33 | 12.54 | 3,758,937 | +0.23(+1.84%) |
Jan 25, 2023 | 12.15 | 12.32 | 12.13 | 12.31 | 2,931,804 | +0.04(+0.31%) |
Jan 24, 2023 | 12.17 | 12.31 | 12.13 | 12.27 | 2,628,429 | +0.04(+0.31%) |
Jan 23, 2023 | 12.21 | 12.29 | 12.17 | 12.23 | 3,919,084 | -0.05(-0.38%) |
Jan 20, 2023 | 12.10 | 12.28 | 12.07 | 12.28 | 2,997,978 | +0.23(+1.87%) |
Jan 19, 2023 | 12.03 | 12.07 | 11.91 | 12.06 | 3,853,898 | -0.05(-0.39%) |
Jan 18, 2023 | 12.29 | 12.30 | 12.07 | 12.10 | 3,468,889 | -0.06(-0.46%) |
Jan 17, 2023 | 12.21 | 12.32 | 12.09 | 12.16 | 3,160,412 | +0.17(+1.41%) |
Jan 13, 2023 | 11.77 | 12.02 | 11.76 | 11.99 | 3,192,981 | -0.08(-0.70%) |
Jan 12, 2023 | 12.00 | 12.07 | 11.90 | 12.07 | 3,662,806 | +0.14(+1.18%) |
Jan 11, 2023 | 11.90 | 11.94 | 11.84 | 11.93 | 2,574,906 | +0.04(+0.32%) |
Jan 10, 2023 | 11.72 | 11.91 | 11.66 | 11.90 | 7,670,836 | +0.18(+1.53%) |
Jan 09, 2023 | 11.80 | 11.91 | 11.70 | 11.72 | 5,970,987 | +0.00(+0.00%) |
Jan 06, 2023 | 11.44 | 11.72 | 11.39 | 11.72 | 3,482,313 | +0.28(+2.47%) |
Jan 05, 2023 | 11.45 | 11.47 | 11.34 | 11.43 | 5,009,514 | -0.32(-2.72%) |
Jan 04, 2023 | 11.56 | 11.82 | 11.53 | 11.75 | 9,249,321 | +0.73(+6.58%) |
Jan 03, 2023 | 11.03 | 11.10 | 10.93 | 11.03 | 5,204,415 | +0.18(+1.65%) |
Dec 30, 2022 | 10.66 | 10.94 | 10.62 | 10.85 | 4,094,808 | +0.08(+0.79%) |
Dec 29, 2022 | 10.70 | 10.78 | 10.67 | 10.77 | 2,458,502 | +0.18(+1.69%) |
Dec 28, 2022 | 10.70 | 10.72 | 10.58 | 10.59 | 2,655,877 | -0.15(-1.40%) |
Dec 27, 2022 | 10.72 | 10.78 | 10.69 | 10.74 | 2,439,800 | +0.02(+0.18%) |
Dec 23, 2022 | 10.61 | 10.73 | 10.61 | 10.72 | 2,976,779 | +0.10(+0.98%) |
Dec 22, 2022 | 10.73 | 10.75 | 10.47 | 10.61 | 3,960,157 | -0.07(-0.62%) |
Dec 21, 2022 | 10.64 | 10.72 | 10.61 | 10.68 | 3,616,400 | +0.16(+1.52%) |
Dec 20, 2022 | 10.41 | 10.53 | 10.39 | 10.52 | 7,511,999 | +0.61(+6.18%) |
Dec 19, 2022 | 9.918 | 9.984 | 9.861 | 9.909 | 2,703,006 | +0.03(+0.29%) |
Dec 16, 2022 | 9.861 | 9.960 | 9.748 | 9.880 | 6,171,456 | +0.21(+2.14%) |
Dec 15, 2022 | 9.909 | 9.937 | 9.635 | 9.673 | 4,784,083 | -0.38(-3.75%) |
Dec 14, 2022 | 10.16 | 10.18 | 10.00 | 10.05 | 4,692,317 | -0.23(-2.20%) |
Dec 13, 2022 | 10.29 | 10.32 | 10.20 | 10.28 | 4,685,462 | +0.28(+2.83%) |
Dec 12, 2022 | 9.946 | 10.00 | 9.880 | 9.993 | 2,809,029 | -0.05(-0.47%) |
Dec 09, 2022 | 9.965 | 10.10 | 9.960 | 10.04 | 3,324,755 | +0.08(+0.85%) |
Dec 08, 2022 | 9.937 | 10.00 | 9.909 | 9.956 | 3,113,879 | +0.12(+1.25%) |
Dec 07, 2022 | 9.918 | 9.956 | 9.814 | 9.833 | 3,914,452 | -0.02(-0.19%) |
Dec 06, 2022 | 10.02 | 10.04 | 9.800 | 9.852 | 4,019,367 | -0.13(-1.32%) |
Dec 05, 2022 | 10.13 | 10.19 | 9.965 | 9.984 | 4,229,860 | +0.05(+0.47%) |
Dec 02, 2022 | 9.852 | 9.951 | 9.833 | 9.937 | 3,602,104 | +0.12(+1.25%) |