Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.26 | 11.27 | 10.93 | 10.94 | 365,996 | -0.31(-2.76%) |
Feb 27, 2023 | 11.13 | 11.32 | 11.13 | 11.25 | 14,300 | -0.05(-0.42%) |
Feb 24, 2023 | 11.08 | 11.33 | 11.05 | 11.30 | 7,831 | +0.14(+1.30%) |
Feb 23, 2023 | 11.01 | 11.22 | 10.86 | 11.15 | 18,143 | +0.36(+3.36%) |
Feb 22, 2023 | 10.47 | 10.80 | 10.47 | 10.79 | 12,919 | +0.18(+1.70%) |
Feb 21, 2023 | 10.61 | 10.95 | 10.61 | 10.61 | 125,369 | -0.31(-2.84%) |
Feb 17, 2023 | 11.40 | 11.50 | 10.92 | 10.92 | 57,963 | -0.63(-5.45%) |
Feb 16, 2023 | 11.67 | 11.72 | 11.55 | 11.55 | 17,582 | -0.18(-1.53%) |
Feb 15, 2023 | 12.00 | 12.00 | 11.60 | 11.73 | 22,353 | -0.37(-3.02%) |
Feb 14, 2023 | 11.69 | 12.10 | 11.69 | 12.10 | 24,500 | +0.18(+1.49%) |
Feb 13, 2023 | 11.82 | 11.97 | 11.59 | 11.92 | 22,293 | +0.18(+1.51%) |
Feb 10, 2023 | 11.84 | 11.84 | 11.65 | 11.74 | 23,313 | +0.39(+3.44%) |
Feb 09, 2023 | 11.57 | 11.57 | 11.27 | 11.35 | 44,114 | -0.13(-1.12%) |
Feb 08, 2023 | 11.61 | 11.62 | 11.37 | 11.48 | 10,976 | -0.10(-0.87%) |
Feb 07, 2023 | 11.24 | 11.61 | 11.23 | 11.58 | 26,792 | +0.41(+3.67%) |
Feb 06, 2023 | 11.00 | 11.27 | 11.00 | 11.17 | 15,274 | -0.02(-0.18%) |
Feb 03, 2023 | 11.00 | 11.58 | 11.00 | 11.19 | 36,367 | +0.13(+1.19%) |
Feb 02, 2023 | 11.31 | 11.32 | 11.03 | 11.06 | 18,095 | -0.21(-1.88%) |
Feb 01, 2023 | 11.56 | 11.63 | 11.07 | 11.27 | 44,140 | -0.35(-3.01%) |
Jan 31, 2023 | 11.39 | 11.62 | 11.31 | 11.62 | 298,546 | +0.12(+1.04%) |
Jan 30, 2023 | 11.77 | 11.86 | 11.41 | 11.50 | 102,330 | -0.60(-4.96%) |
Jan 27, 2023 | 12.18 | 12.44 | 11.95 | 12.10 | 59,365 | -0.02(-0.17%) |
Jan 26, 2023 | 12.19 | 12.23 | 11.85 | 12.12 | 31,156 | +0.12(+1.00%) |
Jan 25, 2023 | 12.38 | 12.38 | 12.00 | 12.00 | 21,890 | -0.52(-4.16%) |
Jan 24, 2023 | 12.52 | 12.66 | 12.48 | 12.52 | 10,480 | -0.10(-0.78%) |
Jan 23, 2023 | 12.66 | 12.75 | 12.56 | 12.62 | 13,833 | +0.00(+0.00%) |
Jan 20, 2023 | 12.30 | 12.65 | 12.30 | 12.62 | 13,528 | +0.27(+2.19%) |
Jan 19, 2023 | 12.36 | 12.52 | 12.12 | 12.35 | 24,485 | -0.07(-0.54%) |
Jan 18, 2023 | 12.99 | 13.23 | 12.39 | 12.42 | 24,933 | -0.28(-2.23%) |
Jan 17, 2023 | 11.82 | 12.70 | 11.82 | 12.70 | 49,557 | +0.57(+4.70%) |
Jan 13, 2023 | 12.33 | 12.39 | 12.12 | 12.13 | 109,743 | -0.32(-2.57%) |
Jan 12, 2023 | 12.16 | 12.57 | 12.12 | 12.45 | 143,751 | +0.58(+4.89%) |
Jan 11, 2023 | 11.55 | 11.98 | 11.55 | 11.87 | 23,060 | +0.09(+0.76%) |
Jan 10, 2023 | 11.79 | 12.13 | 11.75 | 11.78 | 149,157 | -0.51(-4.14%) |
Jan 09, 2023 | 12.71 | 12.71 | 12.29 | 12.29 | 15,433 | +0.22(+1.83%) |
Jan 06, 2023 | 11.83 | 12.23 | 11.83 | 12.07 | 33,387 | +0.36(+3.06%) |
Jan 05, 2023 | 11.88 | 11.89 | 11.70 | 11.71 | 17,759 | -0.28(-2.34%) |
Jan 04, 2023 | 11.89 | 12.20 | 11.79 | 11.99 | 22,620 | +0.12(+1.01%) |
Jan 03, 2023 | 13.16 | 13.16 | 11.79 | 11.87 | 16,141 | -1.60(-11.88%) |
Dec 30, 2022 | 12.83 | 13.54 | 12.83 | 13.47 | 14,326 | +0.14(+1.04%) |
Dec 29, 2022 | 12.86 | 13.33 | 12.86 | 13.33 | 5,549 | +0.14(+1.08%) |
Dec 28, 2022 | 13.22 | 13.27 | 13.16 | 13.19 | 6,086 | -0.67(-4.83%) |
Dec 27, 2022 | 13.00 | 14.00 | 13.00 | 13.86 | 5,588 | +0.22(+1.61%) |
Dec 23, 2022 | 13.29 | 13.65 | 13.29 | 13.64 | 6,405 | +0.67(+5.17%) |
Dec 22, 2022 | 13.26 | 13.39 | 12.79 | 12.97 | 19,125 | -0.38(-2.85%) |
Dec 21, 2022 | 13.17 | 13.43 | 13.09 | 13.35 | 8,226 | +0.28(+2.14%) |
Dec 20, 2022 | 12.87 | 13.08 | 12.86 | 13.07 | 11,114 | +0.32(+2.51%) |
Dec 19, 2022 | 12.97 | 12.97 | 12.62 | 12.75 | 5,862 | -0.18(-1.39%) |
Dec 16, 2022 | 12.87 | 13.00 | 12.71 | 12.93 | 17,509 | -0.37(-2.78%) |
Dec 15, 2022 | 13.91 | 13.91 | 13.08 | 13.30 | 21,886 | -0.12(-0.89%) |
Dec 14, 2022 | 13.20 | 13.56 | 13.15 | 13.42 | 37,452 | +0.15(+1.13%) |
Dec 13, 2022 | 13.70 | 13.75 | 13.27 | 13.27 | 20,115 | +0.19(+1.45%) |
Dec 12, 2022 | 12.48 | 13.30 | 12.48 | 13.08 | 6,893 | +0.00(+0.00%) |
Dec 09, 2022 | 13.00 | 13.26 | 13.00 | 13.08 | 62,036 | +0.07(+0.53%) |
Dec 08, 2022 | 13.37 | 13.37 | 13.01 | 13.01 | 12,752 | -0.00(-0.03%) |
Dec 07, 2022 | 13.10 | 13.11 | 12.81 | 13.02 | 37,949 | -0.08(-0.61%) |
Dec 06, 2022 | 13.90 | 13.92 | 13.08 | 13.10 | 21,216 | -0.84(-6.05%) |
Dec 05, 2022 | 14.88 | 14.88 | 13.82 | 13.94 | 42,093 | -0.79(-5.37%) |
Dec 02, 2022 | 14.71 | 15.01 | 14.64 | 14.73 | 20,703 | +0.09(+0.61%) |