Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.05 | 13.06 | 12.85 | 12.85 | 15,544 | -0.17(-1.31%) |
Feb 27, 2023 | 13.01 | 13.04 | 12.95 | 13.02 | 7,601 | +0.47(+3.79%) |
Feb 24, 2023 | 12.54 | 12.56 | 12.50 | 12.54 | 4,764 | -0.12(-0.91%) |
Feb 23, 2023 | 12.66 | 12.66 | 12.57 | 12.66 | 5,699 | +0.08(+0.64%) |
Feb 22, 2023 | 12.59 | 12.65 | 12.57 | 12.58 | 4,591 | -0.09(-0.71%) |
Feb 21, 2023 | 12.65 | 12.72 | 12.64 | 12.67 | 18,189 | -0.04(-0.28%) |
Feb 17, 2023 | 12.73 | 12.73 | 12.65 | 12.71 | 6,216 | +0.04(+0.36%) |
Feb 16, 2023 | 12.57 | 12.72 | 12.57 | 12.66 | 3,310 | -0.06(-0.47%) |
Feb 15, 2023 | 12.57 | 12.75 | 12.57 | 12.72 | 12,762 | -0.10(-0.78%) |
Feb 14, 2023 | 12.89 | 12.93 | 12.80 | 12.82 | 5,910 | +0.21(+1.67%) |
Feb 13, 2023 | 12.53 | 12.61 | 12.52 | 12.61 | 21,113 | +0.10(+0.80%) |
Feb 10, 2023 | 12.63 | 12.63 | 12.47 | 12.51 | 5,519 | -0.25(-1.96%) |
Feb 09, 2023 | 12.95 | 12.96 | 12.74 | 12.76 | 15,916 | +0.07(+0.55%) |
Feb 08, 2023 | 12.87 | 12.87 | 12.69 | 12.69 | 273,472 | -0.13(-1.01%) |
Feb 07, 2023 | 12.72 | 12.88 | 12.70 | 12.82 | 194,200 | +0.03(+0.23%) |
Feb 06, 2023 | 12.78 | 12.79 | 12.72 | 12.79 | 30,275 | -0.07(-0.54%) |
Feb 03, 2023 | 12.86 | 12.90 | 12.79 | 12.86 | 469,787 | -0.18(-1.34%) |
Feb 02, 2023 | 13.16 | 13.16 | 13.02 | 13.04 | 14,987 | -0.00(-0.04%) |
Feb 01, 2023 | 13.01 | 13.06 | 12.89 | 13.04 | 20,510 | +0.14(+1.09%) |
Jan 31, 2023 | 12.84 | 12.91 | 12.83 | 12.90 | 6,489 | -0.02(-0.15%) |
Jan 30, 2023 | 12.86 | 12.98 | 12.84 | 12.92 | 16,425 | +0.46(+3.69%) |
Jan 27, 2023 | 12.38 | 12.48 | 12.33 | 12.46 | 35,908 | +0.61(+5.10%) |
Jan 26, 2023 | 11.88 | 11.88 | 11.80 | 11.86 | 17,013 | +0.01(+0.04%) |
Jan 25, 2023 | 11.72 | 11.85 | 11.70 | 11.85 | 42,585 | -0.07(-0.59%) |
Jan 24, 2023 | 11.90 | 11.93 | 11.81 | 11.92 | 9,017 | -0.18(-1.49%) |
Jan 23, 2023 | 12.00 | 12.12 | 11.99 | 12.10 | 16,220 | +0.04(+0.33%) |
Jan 20, 2023 | 11.97 | 12.06 | 11.96 | 12.06 | 10,590 | +0.14(+1.17%) |
Jan 19, 2023 | 11.80 | 11.96 | 11.80 | 11.92 | 23,935 | +0.00(+0.00%) |
Jan 18, 2023 | 12.06 | 12.10 | 11.89 | 11.92 | 145,828 | -0.05(-0.42%) |
Jan 17, 2023 | 11.92 | 11.97 | 11.85 | 11.97 | 11,811 | +0.20(+1.70%) |
Jan 13, 2023 | 11.75 | 11.77 | 11.72 | 11.77 | 16,583 | -0.14(-1.19%) |
Jan 12, 2023 | 11.88 | 11.94 | 11.76 | 11.91 | 37,525 | +0.20(+1.73%) |
Jan 11, 2023 | 11.60 | 11.74 | 11.60 | 11.71 | 13,006 | -0.23(-1.93%) |
Jan 10, 2023 | 11.88 | 11.94 | 11.85 | 11.94 | 10,582 | -0.02(-0.17%) |
Jan 09, 2023 | 12.00 | 12.05 | 11.93 | 11.96 | 24,608 | +0.22(+1.87%) |
Jan 06, 2023 | 11.61 | 11.76 | 11.60 | 11.74 | 144,451 | +0.36(+3.16%) |
Jan 05, 2023 | 11.38 | 11.43 | 11.32 | 11.38 | 57,789 | +0.08(+0.71%) |
Jan 04, 2023 | 11.27 | 11.34 | 11.22 | 11.30 | 36,028 | +0.54(+5.02%) |
Jan 03, 2023 | 10.73 | 10.83 | 10.69 | 10.76 | 26,920 | +0.24(+2.28%) |
Dec 30, 2022 | 10.52 | 10.52 | 10.41 | 10.52 | 20,091 | -0.02(-0.19%) |
Dec 29, 2022 | 10.43 | 10.54 | 10.43 | 10.54 | 11,184 | +0.08(+0.76%) |
Dec 28, 2022 | 10.55 | 10.57 | 10.44 | 10.46 | 37,268 | +0.00(+0.00%) |
Dec 27, 2022 | 10.50 | 10.67 | 10.46 | 10.46 | 18,258 | -0.10(-0.95%) |
Dec 23, 2022 | 10.50 | 10.60 | 10.48 | 10.56 | 43,174 | +0.00(+0.00%) |
Dec 22, 2022 | 10.54 | 10.56 | 10.50 | 10.56 | 15,587 | -0.13(-1.22%) |
Dec 21, 2022 | 10.63 | 10.69 | 10.63 | 10.69 | 29,767 | -0.02(-0.19%) |
Dec 20, 2022 | 10.75 | 10.76 | 10.63 | 10.71 | 38,346 | +0.07(+0.66%) |
Dec 19, 2022 | 10.77 | 10.77 | 10.61 | 10.64 | 38,751 | +0.08(+0.76%) |
Dec 16, 2022 | 10.50 | 10.57 | 10.43 | 10.56 | 26,270 | -0.05(-0.47%) |
Dec 15, 2022 | 10.73 | 10.74 | 10.57 | 10.61 | 46,955 | -0.28(-2.57%) |
Dec 14, 2022 | 10.90 | 10.93 | 10.82 | 10.89 | 17,158 | -0.02(-0.18%) |
Dec 13, 2022 | 11.11 | 11.14 | 10.90 | 10.91 | 15,627 | +0.08(+0.74%) |
Dec 12, 2022 | 10.77 | 10.86 | 10.71 | 10.83 | 46,244 | -0.23(-2.08%) |
Dec 09, 2022 | 11.02 | 11.11 | 11.02 | 11.06 | 12,766 | +0.14(+1.28%) |
Dec 08, 2022 | 10.96 | 10.96 | 10.91 | 10.92 | 14,607 | -0.06(-0.55%) |
Dec 07, 2022 | 11.04 | 11.08 | 10.97 | 10.98 | 9,167 | +0.04(+0.37%) |
Dec 06, 2022 | 10.94 | 11.08 | 10.91 | 10.94 | 23,077 | +0.00(+0.00%) |
Dec 05, 2022 | 10.99 | 10.99 | 10.90 | 10.94 | 24,541 | -0.04(-0.36%) |
Dec 02, 2022 | 10.91 | 10.98 | 10.87 | 10.98 | 24,027 | +0.21(+1.95%) |