Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.04 | 13.04 | 12.85 | 12.95 | 592,421 | -0.10(-0.77%) |
Feb 27, 2023 | 13.25 | 13.28 | 13.04 | 13.05 | 274,031 | -0.07(-0.53%) |
Feb 24, 2023 | 12.91 | 13.13 | 12.83 | 13.12 | 365,328 | +0.01(+0.08%) |
Feb 23, 2023 | 13.10 | 13.22 | 12.90 | 13.11 | 331,488 | +0.10(+0.77%) |
Feb 22, 2023 | 12.97 | 13.08 | 12.81 | 13.01 | 944,876 | +0.06(+0.46%) |
Feb 21, 2023 | 13.10 | 13.20 | 12.91 | 12.95 | 543,825 | -0.22(-1.67%) |
Feb 17, 2023 | 13.44 | 13.47 | 13.11 | 13.17 | 470,646 | -0.28(-2.08%) |
Feb 16, 2023 | 13.46 | 13.65 | 13.41 | 13.45 | 321,442 | -0.21(-1.54%) |
Feb 15, 2023 | 13.58 | 13.81 | 13.56 | 13.66 | 422,156 | -0.04(-0.29%) |
Feb 14, 2023 | 13.56 | 13.79 | 13.42 | 13.70 | 747,636 | +0.10(+0.74%) |
Feb 13, 2023 | 13.38 | 13.74 | 13.33 | 13.60 | 505,909 | +0.21(+1.57%) |
Feb 10, 2023 | 13.17 | 13.48 | 13.17 | 13.39 | 316,827 | +0.14(+1.06%) |
Feb 09, 2023 | 13.49 | 13.57 | 13.22 | 13.25 | 300,050 | -0.10(-0.75%) |
Feb 08, 2023 | 13.28 | 13.48 | 13.25 | 13.35 | 243,577 | -0.03(-0.22%) |
Feb 07, 2023 | 13.54 | 13.59 | 13.25 | 13.38 | 398,467 | -0.15(-1.11%) |
Feb 06, 2023 | 13.50 | 13.60 | 13.39 | 13.53 | 470,877 | -0.15(-1.10%) |
Feb 03, 2023 | 13.52 | 13.90 | 13.44 | 13.68 | 542,763 | -0.02(-0.15%) |
Feb 02, 2023 | 13.53 | 13.97 | 13.53 | 13.70 | 952,602 | +0.23(+1.71%) |
Feb 01, 2023 | 13.12 | 13.56 | 13.09 | 13.47 | 482,108 | +0.14(+1.05%) |
Jan 31, 2023 | 12.79 | 13.34 | 12.67 | 13.33 | 727,667 | +0.59(+4.63%) |
Jan 30, 2023 | 13.02 | 13.04 | 12.72 | 12.74 | 670,416 | -0.46(-3.48%) |
Jan 27, 2023 | 13.20 | 13.47 | 13.08 | 13.20 | 554,165 | +0.07(+0.53%) |
Jan 26, 2023 | 13.63 | 14.28 | 13.02 | 13.13 | 998,839 | -0.02(-0.15%) |
Jan 25, 2023 | 13.04 | 13.22 | 12.97 | 13.15 | 670,692 | -0.05(-0.38%) |
Jan 24, 2023 | 13.27 | 13.36 | 13.09 | 13.20 | 373,464 | +0.02(+0.15%) |
Jan 23, 2023 | 13.01 | 13.26 | 13.00 | 13.18 | 328,760 | +0.20(+1.54%) |
Jan 20, 2023 | 12.79 | 13.02 | 12.70 | 12.98 | 244,714 | +0.24(+1.88%) |
Jan 19, 2023 | 12.63 | 12.85 | 12.52 | 12.74 | 581,551 | -0.05(-0.39%) |
Jan 18, 2023 | 13.10 | 13.21 | 12.78 | 12.79 | 562,254 | -0.26(-1.99%) |
Jan 17, 2023 | 13.10 | 13.18 | 12.87 | 13.05 | 610,678 | +0.05(+0.38%) |
Jan 13, 2023 | 12.62 | 13.03 | 12.55 | 13.00 | 502,523 | +0.31(+2.44%) |
Jan 12, 2023 | 12.49 | 12.80 | 12.38 | 12.69 | 364,762 | +0.26(+2.09%) |
Jan 11, 2023 | 12.10 | 12.48 | 12.07 | 12.43 | 516,392 | +0.37(+3.07%) |
Jan 10, 2023 | 11.75 | 12.08 | 11.70 | 12.06 | 583,488 | +0.32(+2.73%) |
Jan 09, 2023 | 11.48 | 11.82 | 11.47 | 11.74 | 297,862 | +0.36(+3.16%) |
Jan 06, 2023 | 11.09 | 11.45 | 11.05 | 11.38 | 269,440 | +0.39(+3.55%) |
Jan 05, 2023 | 11.20 | 11.29 | 10.99 | 10.99 | 418,552 | -0.32(-2.83%) |
Jan 04, 2023 | 11.48 | 11.75 | 11.28 | 11.31 | 308,410 | -0.04(-0.35%) |
Jan 03, 2023 | 11.32 | 11.52 | 11.28 | 11.35 | 374,733 | +0.08(+0.71%) |
Dec 30, 2022 | 11.00 | 11.30 | 10.94 | 11.27 | 310,064 | +0.14(+1.26%) |
Dec 29, 2022 | 10.84 | 11.19 | 10.80 | 11.13 | 332,206 | +0.39(+3.63%) |
Dec 28, 2022 | 10.81 | 11.03 | 10.73 | 10.74 | 337,772 | -0.10(-0.92%) |
Dec 27, 2022 | 10.83 | 10.97 | 10.80 | 10.84 | 268,889 | -0.02(-0.18%) |
Dec 23, 2022 | 10.81 | 10.91 | 10.72 | 10.86 | 108,123 | +0.02(+0.18%) |
Dec 22, 2022 | 10.94 | 10.99 | 10.57 | 10.84 | 316,494 | -0.26(-2.34%) |
Dec 21, 2022 | 11.00 | 11.28 | 11.00 | 11.10 | 240,421 | +0.19(+1.74%) |
Dec 20, 2022 | 10.77 | 10.98 | 10.76 | 10.91 | 241,610 | +0.08(+0.74%) |
Dec 19, 2022 | 11.03 | 11.13 | 10.79 | 10.83 | 212,938 | -0.20(-1.81%) |
Dec 16, 2022 | 10.79 | 11.10 | 10.71 | 11.03 | 488,023 | +0.12(+1.10%) |
Dec 15, 2022 | 11.22 | 11.26 | 10.89 | 10.91 | 282,310 | -0.49(-4.30%) |
Dec 14, 2022 | 11.42 | 11.54 | 11.24 | 11.40 | 385,178 | +0.01(+0.09%) |
Dec 13, 2022 | 11.20 | 11.41 | 11.18 | 11.39 | 420,736 | +0.49(+4.50%) |
Dec 12, 2022 | 11.01 | 11.07 | 10.87 | 10.90 | 428,957 | -0.08(-0.73%) |
Dec 09, 2022 | 11.01 | 11.14 | 10.94 | 10.98 | 252,558 | -0.09(-0.81%) |
Dec 08, 2022 | 10.80 | 11.14 | 10.80 | 11.07 | 200,721 | +0.27(+2.50%) |
Dec 07, 2022 | 10.69 | 10.81 | 10.58 | 10.80 | 234,246 | +0.03(+0.28%) |
Dec 06, 2022 | 10.87 | 10.87 | 10.65 | 10.77 | 362,016 | -0.07(-0.65%) |
Dec 05, 2022 | 11.14 | 11.25 | 10.80 | 10.84 | 366,502 | -0.37(-3.30%) |
Dec 02, 2022 | 11.07 | 11.35 | 11.07 | 11.21 | 498,994 | -0.03(-0.27%) |