Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.60 | 12.68 | 12.57 | 12.59 | 131,374 | +0.03(+0.24%) |
Feb 27, 2023 | 12.60 | 12.62 | 12.46 | 12.56 | 3,057 | +0.04(+0.32%) |
Feb 24, 2023 | 12.68 | 12.68 | 12.48 | 12.52 | 5,313 | -0.29(-2.24%) |
Feb 23, 2023 | 12.88 | 12.88 | 12.69 | 12.81 | 3,065 | +0.21(+1.64%) |
Feb 22, 2023 | 12.77 | 12.80 | 12.60 | 12.60 | 3,770 | -0.23(-1.76%) |
Feb 21, 2023 | 12.84 | 12.90 | 12.77 | 12.83 | 19,716 | -0.38(-2.84%) |
Feb 17, 2023 | 13.18 | 13.21 | 13.05 | 13.21 | 8,230 | -0.16(-1.18%) |
Feb 16, 2023 | 13.28 | 13.42 | 13.28 | 13.36 | 3,042 | -0.04(-0.33%) |
Feb 15, 2023 | 13.33 | 13.46 | 13.30 | 13.41 | 2,515 | +0.02(+0.12%) |
Feb 14, 2023 | 13.32 | 13.39 | 13.31 | 13.39 | 3,677 | -0.07(-0.52%) |
Feb 13, 2023 | 13.53 | 13.53 | 13.44 | 13.46 | 4,780 | +0.06(+0.44%) |
Feb 10, 2023 | 13.35 | 13.40 | 13.35 | 13.40 | 726 | -0.18(-1.32%) |
Feb 09, 2023 | 13.79 | 13.82 | 13.58 | 13.58 | 3,786 | -0.01(-0.09%) |
Feb 08, 2023 | 13.66 | 13.66 | 13.57 | 13.59 | 2,582 | -0.09(-0.63%) |
Feb 07, 2023 | 13.52 | 13.68 | 13.49 | 13.68 | 8,202 | +0.07(+0.54%) |
Feb 06, 2023 | 13.66 | 13.76 | 13.56 | 13.61 | 22,381 | -0.21(-1.50%) |
Feb 03, 2023 | 13.87 | 13.96 | 13.76 | 13.81 | 9,071 | -0.40(-2.81%) |
Feb 02, 2023 | 14.17 | 14.31 | 14.12 | 14.21 | 6,681 | +0.17(+1.20%) |
Feb 01, 2023 | 13.73 | 14.05 | 13.69 | 14.05 | 2,425 | +0.43(+3.19%) |
Jan 31, 2023 | 13.39 | 13.63 | 13.39 | 13.61 | 6,277 | +0.17(+1.25%) |
Jan 30, 2023 | 13.49 | 13.57 | 13.42 | 13.44 | 13,091 | -0.19(-1.42%) |
Jan 27, 2023 | 13.54 | 13.71 | 13.51 | 13.64 | 12,986 | +0.06(+0.41%) |
Jan 26, 2023 | 13.55 | 13.58 | 13.43 | 13.58 | 5,426 | +0.18(+1.36%) |
Jan 25, 2023 | 13.17 | 13.41 | 13.17 | 13.40 | 11,165 | +0.06(+0.45%) |
Jan 24, 2023 | 13.25 | 13.35 | 13.21 | 13.34 | 361,430 | +0.01(+0.04%) |
Jan 23, 2023 | 13.24 | 13.40 | 13.24 | 13.33 | 3,945 | +0.06(+0.48%) |
Jan 20, 2023 | 13.18 | 13.27 | 13.00 | 13.27 | 10,145 | +0.18(+1.40%) |
Jan 19, 2023 | 13.06 | 13.16 | 13.03 | 13.09 | 5,726 | -0.10(-0.75%) |
Jan 18, 2023 | 13.56 | 13.56 | 13.15 | 13.19 | 33,217 | -0.28(-2.05%) |
Jan 17, 2023 | 13.59 | 13.59 | 13.34 | 13.46 | 10,969 | +0.03(+0.22%) |
Jan 13, 2023 | 13.35 | 13.45 | 13.35 | 13.43 | 2,450 | +0.04(+0.28%) |
Jan 12, 2023 | 13.15 | 13.40 | 13.15 | 13.40 | 3,712 | +0.21(+1.63%) |
Jan 11, 2023 | 13.13 | 13.18 | 13.02 | 13.18 | 2,771 | +0.15(+1.17%) |
Jan 10, 2023 | 12.91 | 13.03 | 12.78 | 13.03 | 6,009 | +0.09(+0.69%) |
Jan 09, 2023 | 12.94 | 13.11 | 12.91 | 12.94 | 17,476 | +0.14(+1.08%) |
Jan 06, 2023 | 12.63 | 12.85 | 12.63 | 12.80 | 4,584 | +0.21(+1.65%) |
Jan 05, 2023 | 12.66 | 12.69 | 12.50 | 12.59 | 52,735 | -0.37(-2.82%) |
Jan 04, 2023 | 12.68 | 12.96 | 12.68 | 12.96 | 5,572 | +0.44(+3.55%) |
Jan 03, 2023 | 12.51 | 12.55 | 12.46 | 12.51 | 7,346 | +0.19(+1.52%) |
Dec 30, 2022 | 12.35 | 12.40 | 12.22 | 12.33 | 8,745 | +0.00(+0.00%) |
Dec 29, 2022 | 12.34 | 12.51 | 12.26 | 12.33 | 64,762 | +0.16(+1.28%) |
Dec 28, 2022 | 12.26 | 12.27 | 12.11 | 12.17 | 19,531 | -0.14(-1.17%) |
Dec 27, 2022 | 12.31 | 12.36 | 12.26 | 12.32 | 15,207 | +0.00(+0.00%) |
Dec 23, 2022 | 12.26 | 12.32 | 12.16 | 12.32 | 14,999 | +0.05(+0.39%) |
Dec 22, 2022 | 12.25 | 12.38 | 12.08 | 12.27 | 14,272 | -0.12(-0.94%) |
Dec 21, 2022 | 12.26 | 12.50 | 12.26 | 12.38 | 38,117 | +0.18(+1.45%) |
Dec 20, 2022 | 12.19 | 12.26 | 12.08 | 12.21 | 11,826 | -0.03(-0.25%) |
Dec 19, 2022 | 12.34 | 12.38 | 12.20 | 12.24 | 13,253 | -0.28(-2.24%) |
Dec 16, 2022 | 12.42 | 12.52 | 12.38 | 12.52 | 17,603 | -0.21(-1.62%) |
Dec 15, 2022 | 12.98 | 12.98 | 12.68 | 12.73 | 12,673 | -0.32(-2.46%) |
Dec 14, 2022 | 13.08 | 13.28 | 12.90 | 13.05 | 8,966 | -0.08(-0.63%) |
Dec 13, 2022 | 13.16 | 13.34 | 12.98 | 13.13 | 8,339 | +0.36(+2.80%) |
Dec 12, 2022 | 12.71 | 12.77 | 12.60 | 12.77 | 20,101 | +0.05(+0.38%) |
Dec 09, 2022 | 12.72 | 12.89 | 12.70 | 12.72 | 10,657 | +0.00(+0.00%) |
Dec 08, 2022 | 12.65 | 12.85 | 12.65 | 12.72 | 7,348 | +0.11(+0.84%) |
Dec 07, 2022 | 12.65 | 12.70 | 12.62 | 12.62 | 9,579 | -0.13(-1.01%) |
Dec 06, 2022 | 12.74 | 12.83 | 12.70 | 12.75 | 8,982 | -0.14(-1.10%) |
Dec 05, 2022 | 12.91 | 12.98 | 12.85 | 12.89 | 7,057 | -0.07(-0.52%) |
Dec 02, 2022 | 12.86 | 13.04 | 12.85 | 12.95 | 53,348 | -0.13(-0.96%) |