Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.06 | 12.21 | 11.64 | 11.65 | 508,096 | -0.49(-4.04%) |
Feb 27, 2023 | 12.44 | 12.69 | 12.05 | 12.14 | 342,048 | -0.20(-1.62%) |
Feb 24, 2023 | 13.50 | 13.50 | 12.20 | 12.34 | 541,905 | +0.23(+1.90%) |
Feb 23, 2023 | 12.15 | 12.17 | 11.82 | 12.11 | 437,663 | +0.24(+2.02%) |
Feb 22, 2023 | 12.20 | 12.21 | 11.70 | 11.87 | 487,161 | -0.10(-0.84%) |
Feb 21, 2023 | 12.30 | 12.39 | 11.81 | 11.97 | 793,828 | -0.49(-3.93%) |
Feb 17, 2023 | 12.68 | 12.87 | 12.03 | 12.46 | 565,093 | -0.25(-1.97%) |
Feb 16, 2023 | 12.75 | 12.90 | 11.79 | 12.71 | 571,402 | -0.43(-3.27%) |
Feb 15, 2023 | 12.79 | 13.19 | 12.67 | 13.14 | 404,029 | +0.21(+1.62%) |
Feb 14, 2023 | 12.96 | 13.21 | 12.64 | 12.93 | 543,400 | -0.09(-0.69%) |
Feb 13, 2023 | 12.71 | 13.21 | 12.61 | 13.02 | 480,301 | +0.17(+1.32%) |
Feb 10, 2023 | 12.58 | 12.88 | 12.45 | 12.85 | 286,238 | +0.12(+0.94%) |
Feb 09, 2023 | 13.57 | 13.59 | 12.62 | 12.73 | 226,703 | -0.52(-3.92%) |
Feb 08, 2023 | 13.05 | 13.43 | 12.90 | 13.25 | 338,363 | -0.01(-0.08%) |
Feb 07, 2023 | 12.76 | 13.30 | 12.53 | 13.26 | 278,750 | +0.45(+3.51%) |
Feb 06, 2023 | 13.09 | 13.09 | 12.59 | 12.81 | 237,978 | -0.54(-4.04%) |
Feb 03, 2023 | 13.50 | 14.10 | 13.09 | 13.35 | 402,002 | -0.61(-4.37%) |
Feb 02, 2023 | 13.63 | 14.16 | 13.63 | 13.96 | 360,707 | +0.72(+5.44%) |
Feb 01, 2023 | 12.70 | 13.41 | 12.62 | 13.24 | 413,718 | +0.72(+5.75%) |
Jan 31, 2023 | 12.50 | 12.67 | 11.89 | 12.52 | 442,654 | +0.02(+0.16%) |
Jan 30, 2023 | 12.12 | 12.61 | 12.00 | 12.50 | 384,033 | +0.22(+1.79%) |
Jan 27, 2023 | 12.12 | 12.50 | 12.01 | 12.28 | 173,970 | +0.04(+0.33%) |
Jan 26, 2023 | 11.85 | 12.29 | 11.79 | 12.24 | 255,357 | +0.55(+4.70%) |
Jan 25, 2023 | 11.69 | 11.93 | 11.44 | 11.69 | 309,150 | -0.27(-2.26%) |
Jan 24, 2023 | 12.84 | 12.99 | 11.88 | 11.96 | 362,588 | -1.10(-8.42%) |
Jan 23, 2023 | 12.35 | 13.13 | 12.19 | 13.06 | 369,845 | +0.77(+6.27%) |
Jan 20, 2023 | 12.14 | 12.39 | 11.83 | 12.29 | 311,093 | +0.37(+3.10%) |
Jan 19, 2023 | 12.06 | 12.08 | 11.59 | 11.92 | 267,695 | -0.21(-1.73%) |
Jan 18, 2023 | 12.49 | 12.68 | 12.09 | 12.13 | 361,552 | -0.24(-1.94%) |
Jan 17, 2023 | 11.71 | 12.64 | 11.54 | 12.37 | 574,605 | +0.66(+5.64%) |
Jan 13, 2023 | 11.60 | 11.82 | 11.46 | 11.71 | 272,170 | +0.02(+0.17%) |
Jan 12, 2023 | 10.70 | 11.71 | 10.55 | 11.69 | 524,478 | +0.99(+9.25%) |
Jan 11, 2023 | 10.86 | 10.91 | 10.62 | 10.70 | 307,327 | -0.12(-1.11%) |
Jan 10, 2023 | 10.96 | 11.08 | 10.64 | 10.82 | 314,711 | -0.15(-1.37%) |
Jan 09, 2023 | 10.87 | 11.33 | 10.72 | 10.97 | 879,884 | +0.29(+2.72%) |
Jan 06, 2023 | 10.80 | 11.06 | 10.44 | 10.68 | 738,559 | -0.03(-0.28%) |
Jan 05, 2023 | 11.42 | 11.42 | 10.62 | 10.71 | 475,214 | -0.89(-7.67%) |
Jan 04, 2023 | 11.37 | 11.70 | 10.87 | 11.60 | 350,963 | +0.37(+3.29%) |
Jan 03, 2023 | 11.48 | 11.88 | 11.11 | 11.23 | 348,224 | +0.01(+0.09%) |
Dec 30, 2022 | 11.16 | 11.39 | 11.02 | 11.22 | 243,300 | -0.11(-0.97%) |
Dec 29, 2022 | 11.02 | 11.36 | 10.91 | 11.33 | 276,556 | +0.44(+4.04%) |
Dec 28, 2022 | 10.99 | 11.39 | 10.71 | 10.89 | 406,785 | -0.10(-0.91%) |
Dec 27, 2022 | 10.55 | 11.02 | 10.31 | 10.99 | 431,278 | +0.42(+3.97%) |
Dec 23, 2022 | 10.95 | 10.95 | 10.44 | 10.57 | 300,433 | -0.44(-4.00%) |
Dec 22, 2022 | 10.63 | 11.02 | 10.53 | 11.01 | 392,877 | +0.16(+1.47%) |
Dec 21, 2022 | 10.56 | 11.09 | 10.49 | 10.85 | 433,126 | +0.32(+3.04%) |
Dec 20, 2022 | 10.30 | 10.57 | 10.13 | 10.53 | 646,726 | +0.11(+1.06%) |
Dec 19, 2022 | 10.89 | 10.89 | 10.30 | 10.42 | 692,254 | -0.32(-2.98%) |
Dec 16, 2022 | 11.12 | 11.26 | 10.56 | 10.74 | 1,484,726 | -0.44(-3.94%) |
Dec 15, 2022 | 11.63 | 11.69 | 11.07 | 11.18 | 884,860 | -0.73(-6.13%) |
Dec 14, 2022 | 12.17 | 12.28 | 11.82 | 11.91 | 480,614 | -0.15(-1.24%) |
Dec 13, 2022 | 11.87 | 12.23 | 11.68 | 12.06 | 720,105 | +0.87(+7.77%) |
Dec 12, 2022 | 11.28 | 11.48 | 11.08 | 11.19 | 415,620 | -0.14(-1.24%) |
Dec 09, 2022 | 11.53 | 11.82 | 11.21 | 11.33 | 357,369 | -0.36(-3.08%) |
Dec 08, 2022 | 11.49 | 11.85 | 11.35 | 11.69 | 387,083 | +0.26(+2.27%) |
Dec 07, 2022 | 11.70 | 12.00 | 11.37 | 11.43 | 437,615 | -0.31(-2.64%) |
Dec 06, 2022 | 11.81 | 11.81 | 11.46 | 11.74 | 507,414 | -0.10(-0.84%) |
Dec 05, 2022 | 12.03 | 12.13 | 11.64 | 11.84 | 407,374 | -0.38(-3.11%) |
Dec 02, 2022 | 12.15 | 12.29 | 11.85 | 12.22 | 517,224 | -0.19(-1.53%) |