Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.45 | 12.70 | 12.45 | 12.63 | 184,166 | +0.14(+1.12%) |
Feb 27, 2023 | 12.59 | 12.59 | 12.43 | 12.49 | 72,450 | +0.11(+0.89%) |
Feb 24, 2023 | 12.41 | 12.51 | 12.36 | 12.38 | 36,852 | -0.26(-2.06%) |
Feb 23, 2023 | 12.85 | 12.85 | 12.44 | 12.64 | 72,822 | -0.13(-1.02%) |
Feb 22, 2023 | 12.67 | 12.85 | 12.60 | 12.77 | 563,094 | +0.16(+1.27%) |
Feb 21, 2023 | 13.13 | 13.13 | 12.61 | 12.61 | 65,694 | -0.71(-5.33%) |
Feb 17, 2023 | 13.10 | 13.34 | 13.02 | 13.32 | 30,702 | +0.15(+1.14%) |
Feb 16, 2023 | 13.17 | 13.42 | 13.01 | 13.17 | 39,544 | -0.12(-0.90%) |
Feb 15, 2023 | 13.02 | 13.30 | 12.98 | 13.29 | 34,989 | +0.15(+1.14%) |
Feb 14, 2023 | 13.06 | 13.29 | 12.87 | 13.14 | 53,282 | -0.08(-0.61%) |
Feb 13, 2023 | 12.93 | 13.24 | 12.85 | 13.22 | 78,455 | +0.23(+1.77%) |
Feb 10, 2023 | 13.04 | 13.05 | 12.89 | 12.99 | 30,463 | -0.08(-0.61%) |
Feb 09, 2023 | 13.46 | 13.58 | 13.05 | 13.07 | 145,715 | -0.26(-1.95%) |
Feb 08, 2023 | 13.73 | 13.74 | 13.31 | 13.33 | 38,063 | -0.45(-3.26%) |
Feb 07, 2023 | 13.51 | 13.79 | 13.38 | 13.78 | 47,214 | +0.17(+1.25%) |
Feb 06, 2023 | 13.74 | 13.78 | 13.56 | 13.61 | 43,175 | -0.27(-1.95%) |
Feb 03, 2023 | 13.93 | 14.15 | 13.82 | 13.88 | 63,000 | -0.30(-2.12%) |
Feb 02, 2023 | 13.99 | 14.36 | 13.92 | 14.18 | 284,700 | +0.38(+2.75%) |
Feb 01, 2023 | 13.63 | 13.93 | 13.38 | 13.80 | 24,933 | +0.22(+1.62%) |
Jan 31, 2023 | 13.37 | 13.58 | 13.33 | 13.58 | 167,981 | +0.22(+1.65%) |
Jan 30, 2023 | 13.66 | 13.66 | 13.32 | 13.36 | 111,962 | -0.47(-3.40%) |
Jan 27, 2023 | 13.65 | 13.88 | 13.63 | 13.83 | 64,314 | +0.12(+0.87%) |
Jan 26, 2023 | 13.75 | 13.75 | 13.53 | 13.71 | 46,447 | +0.09(+0.66%) |
Jan 25, 2023 | 13.47 | 13.62 | 13.28 | 13.62 | 54,512 | +0.01(+0.07%) |
Jan 24, 2023 | 13.56 | 13.74 | 13.50 | 13.61 | 66,327 | -0.04(-0.29%) |
Jan 23, 2023 | 13.48 | 13.68 | 13.48 | 13.65 | 64,517 | +0.22(+1.64%) |
Jan 20, 2023 | 13.06 | 13.44 | 13.06 | 13.43 | 56,255 | +0.31(+2.36%) |
Jan 19, 2023 | 13.41 | 13.41 | 13.08 | 13.12 | 48,238 | -0.37(-2.74%) |
Jan 18, 2023 | 13.68 | 13.96 | 13.47 | 13.49 | 68,126 | -0.07(-0.51%) |
Jan 17, 2023 | 13.53 | 13.66 | 13.45 | 13.56 | 35,724 | -0.04(-0.30%) |
Jan 13, 2023 | 13.30 | 13.66 | 13.30 | 13.60 | 48,264 | +0.23(+1.72%) |
Jan 12, 2023 | 13.24 | 13.39 | 12.88 | 13.37 | 46,675 | +0.16(+1.25%) |
Jan 11, 2023 | 13.03 | 13.26 | 12.91 | 13.21 | 96,678 | +0.23(+1.81%) |
Jan 10, 2023 | 12.59 | 12.97 | 12.59 | 12.97 | 70,012 | +0.38(+3.02%) |
Jan 09, 2023 | 12.83 | 12.85 | 12.59 | 12.59 | 125,391 | -0.20(-1.56%) |
Jan 06, 2023 | 12.92 | 12.92 | 12.51 | 12.79 | 60,228 | -0.02(-0.16%) |
Jan 05, 2023 | 12.70 | 12.85 | 12.58 | 12.81 | 63,264 | -0.03(-0.27%) |
Jan 04, 2023 | 12.71 | 12.90 | 12.58 | 12.84 | 155,988 | +0.32(+2.60%) |
Jan 03, 2023 | 12.87 | 12.91 | 12.44 | 12.52 | 71,594 | -0.13(-1.03%) |
Dec 30, 2022 | 12.54 | 12.68 | 12.40 | 12.65 | 58,462 | -0.02(-0.16%) |
Dec 29, 2022 | 12.28 | 12.77 | 12.28 | 12.67 | 114,857 | +0.56(+4.62%) |
Dec 28, 2022 | 12.27 | 12.38 | 12.11 | 12.11 | 67,512 | -0.18(-1.46%) |
Dec 27, 2022 | 12.60 | 12.60 | 12.26 | 12.29 | 106,621 | -0.36(-2.85%) |
Dec 23, 2022 | 12.93 | 12.93 | 12.58 | 12.65 | 63,927 | -0.33(-2.54%) |
Dec 22, 2022 | 12.87 | 12.98 | 12.64 | 12.98 | 92,516 | -0.04(-0.31%) |
Dec 21, 2022 | 12.81 | 13.14 | 12.74 | 13.02 | 66,689 | +0.28(+2.20%) |
Dec 20, 2022 | 12.50 | 12.79 | 12.50 | 12.74 | 537,881 | +0.17(+1.35%) |
Dec 19, 2022 | 12.99 | 12.99 | 12.51 | 12.57 | 658,453 | -0.50(-3.83%) |
Dec 16, 2022 | 12.96 | 13.09 | 12.81 | 13.07 | 32,144 | -0.02(-0.18%) |
Dec 15, 2022 | 13.20 | 13.30 | 13.07 | 13.09 | 39,153 | -0.36(-2.65%) |
Dec 14, 2022 | 13.39 | 13.61 | 13.33 | 13.45 | 58,862 | +0.01(+0.07%) |
Dec 13, 2022 | 13.67 | 13.77 | 13.23 | 13.44 | 416,394 | +0.26(+1.97%) |
Dec 12, 2022 | 12.91 | 13.18 | 12.81 | 13.18 | 56,009 | +0.26(+2.01%) |
Dec 09, 2022 | 13.20 | 13.21 | 12.91 | 12.92 | 51,369 | -0.30(-2.27%) |
Dec 08, 2022 | 13.13 | 13.23 | 12.90 | 13.22 | 35,301 | +0.22(+1.69%) |
Dec 07, 2022 | 12.92 | 13.07 | 12.91 | 13.00 | 70,165 | +0.07(+0.54%) |
Dec 06, 2022 | 13.22 | 13.22 | 12.82 | 12.93 | 274,508 | -0.28(-2.12%) |
Dec 05, 2022 | 13.60 | 13.60 | 13.07 | 13.21 | 69,669 | -0.49(-3.58%) |
Dec 02, 2022 | 13.27 | 13.71 | 13.19 | 13.70 | 76,624 | +0.19(+1.41%) |