Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.05 | 13.06 | 12.85 | 13.00 | 752,114 | -0.01(-0.08%) |
Feb 27, 2023 | 13.17 | 13.23 | 12.93 | 13.01 | 515,453 | -0.10(-0.76%) |
Feb 24, 2023 | 13.04 | 13.37 | 12.87 | 13.11 | 234,526 | -0.04(-0.30%) |
Feb 23, 2023 | 13.02 | 13.43 | 12.99 | 13.15 | 510,206 | +0.15(+1.15%) |
Feb 22, 2023 | 12.97 | 13.07 | 12.87 | 13.00 | 706,788 | -0.02(-0.15%) |
Feb 21, 2023 | 13.08 | 13.12 | 12.95 | 13.02 | 489,797 | -0.14(-1.06%) |
Feb 17, 2023 | 13.07 | 13.19 | 12.90 | 13.16 | 482,799 | +0.11(+0.84%) |
Feb 16, 2023 | 13.37 | 13.37 | 13.02 | 13.05 | 401,995 | -0.39(-2.90%) |
Feb 15, 2023 | 13.49 | 13.66 | 13.34 | 13.44 | 407,605 | -0.15(-1.10%) |
Feb 14, 2023 | 13.58 | 13.84 | 13.49 | 13.59 | 705,541 | +0.00(+0.00%) |
Feb 13, 2023 | 13.60 | 13.85 | 13.51 | 13.59 | 822,978 | +0.08(+0.59%) |
Feb 10, 2023 | 13.51 | 13.69 | 13.23 | 13.51 | 827,751 | +0.16(+1.20%) |
Feb 09, 2023 | 13.34 | 13.59 | 13.29 | 13.35 | 599,090 | +0.06(+0.45%) |
Feb 08, 2023 | 13.00 | 13.35 | 12.86 | 13.29 | 899,204 | +0.17(+1.30%) |
Feb 07, 2023 | 13.19 | 13.24 | 12.87 | 13.12 | 704,384 | -0.07(-0.53%) |
Feb 06, 2023 | 13.31 | 13.35 | 13.13 | 13.19 | 581,357 | -0.12(-0.90%) |
Feb 03, 2023 | 13.19 | 13.54 | 13.13 | 13.31 | 638,997 | +0.06(+0.45%) |
Feb 02, 2023 | 12.95 | 13.27 | 12.74 | 13.25 | 1,021,855 | +0.36(+2.79%) |
Feb 01, 2023 | 13.34 | 13.34 | 12.86 | 12.89 | 1,117,848 | -0.46(-3.45%) |
Jan 31, 2023 | 13.15 | 13.48 | 13.13 | 13.35 | 654,480 | +0.20(+1.52%) |
Jan 30, 2023 | 13.39 | 13.53 | 13.07 | 13.15 | 495,055 | -0.33(-2.45%) |
Jan 27, 2023 | 13.25 | 13.61 | 13.19 | 13.48 | 600,099 | +0.32(+2.43%) |
Jan 26, 2023 | 13.05 | 13.26 | 12.84 | 13.16 | 902,024 | +0.22(+1.70%) |
Jan 25, 2023 | 12.76 | 13.06 | 12.64 | 12.94 | 720,002 | -0.07(-0.54%) |
Jan 24, 2023 | 12.68 | 13.21 | 12.25 | 13.01 | 1,058,962 | +0.10(+0.77%) |
Jan 23, 2023 | 12.85 | 13.13 | 12.79 | 12.91 | 546,667 | +0.02(+0.16%) |
Jan 20, 2023 | 12.90 | 12.99 | 12.73 | 12.89 | 301,518 | +0.05(+0.39%) |
Jan 19, 2023 | 13.08 | 13.13 | 12.76 | 12.84 | 858,320 | -0.27(-2.06%) |
Jan 18, 2023 | 13.11 | 13.36 | 13.08 | 13.11 | 537,710 | +0.11(+0.85%) |
Jan 17, 2023 | 13.35 | 13.35 | 12.80 | 13.00 | 832,256 | -0.19(-1.44%) |
Jan 13, 2023 | 12.67 | 13.44 | 12.62 | 13.19 | 1,164,620 | +0.33(+2.57%) |
Jan 12, 2023 | 12.89 | 12.89 | 12.50 | 12.86 | 529,095 | +0.08(+0.63%) |
Jan 11, 2023 | 13.00 | 13.25 | 12.64 | 12.78 | 862,755 | -0.25(-1.92%) |
Jan 10, 2023 | 12.60 | 13.05 | 12.49 | 13.03 | 1,005,459 | +0.39(+3.09%) |
Jan 09, 2023 | 12.79 | 12.94 | 12.53 | 12.64 | 581,515 | -0.02(-0.16%) |
Jan 06, 2023 | 12.81 | 13.06 | 12.49 | 12.66 | 905,630 | +0.14(+1.12%) |
Jan 05, 2023 | 12.10 | 12.60 | 11.85 | 12.52 | 983,568 | +0.30(+2.45%) |
Jan 04, 2023 | 12.23 | 12.33 | 11.98 | 12.22 | 806,256 | +0.08(+0.66%) |
Jan 03, 2023 | 12.78 | 12.82 | 11.99 | 12.14 | 1,306,329 | -0.64(-5.01%) |
Dec 30, 2022 | 12.87 | 12.94 | 12.46 | 12.78 | 750,240 | -0.12(-0.93%) |
Dec 29, 2022 | 12.65 | 13.11 | 12.50 | 12.90 | 2,265,388 | +0.32(+2.54%) |
Dec 28, 2022 | 12.83 | 13.26 | 12.50 | 12.58 | 1,283,120 | -0.23(-1.80%) |
Dec 27, 2022 | 13.06 | 13.07 | 12.47 | 12.81 | 984,140 | -0.34(-2.59%) |
Dec 23, 2022 | 12.52 | 13.29 | 12.41 | 13.15 | 1,665,597 | +0.67(+5.37%) |
Dec 22, 2022 | 12.19 | 12.74 | 12.00 | 12.48 | 1,751,565 | +0.18(+1.46%) |
Dec 21, 2022 | 12.08 | 12.47 | 12.08 | 12.30 | 722,806 | +0.26(+2.16%) |
Dec 20, 2022 | 12.00 | 12.45 | 11.79 | 12.04 | 1,510,914 | +0.08(+0.67%) |
Dec 19, 2022 | 12.04 | 12.30 | 11.69 | 11.96 | 1,724,346 | -0.11(-0.91%) |
Dec 16, 2022 | 11.68 | 12.49 | 11.68 | 12.07 | 3,423,070 | +0.16(+1.34%) |
Dec 15, 2022 | 11.81 | 11.96 | 11.59 | 11.91 | 2,039,026 | +0.06(+0.51%) |
Dec 14, 2022 | 11.43 | 11.99 | 11.43 | 11.85 | 1,464,801 | +0.15(+1.28%) |
Dec 13, 2022 | 11.55 | 11.84 | 11.47 | 11.70 | 802,726 | +0.34(+2.99%) |
Dec 12, 2022 | 11.32 | 11.47 | 10.76 | 11.36 | 800,127 | +0.13(+1.16%) |
Dec 09, 2022 | 11.00 | 11.50 | 10.99 | 11.23 | 2,455,649 | +0.23(+2.09%) |
Dec 08, 2022 | 10.89 | 11.23 | 10.88 | 11.00 | 630,952 | +0.22(+2.04%) |
Dec 07, 2022 | 10.68 | 11.34 | 10.68 | 10.78 | 872,326 | +0.03(+0.28%) |
Dec 06, 2022 | 10.92 | 11.13 | 10.55 | 10.75 | 1,416,563 | -0.03(-0.28%) |
Dec 05, 2022 | 9.780 | 11.10 | 9.676 | 10.78 | 1,591,896 | +1.07(+11.02%) |
Dec 02, 2022 | 9.480 | 9.950 | 9.400 | 9.710 | 1,664,819 | +0.07(+0.73%) |