Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.19 | 12.22 | 11.39 | 11.53 | 209,584 | -0.66(-5.41%) |
Feb 27, 2023 | 12.36 | 12.63 | 11.95 | 12.19 | 66,243 | -0.01(-0.08%) |
Feb 24, 2023 | 12.03 | 12.49 | 12.01 | 12.20 | 55,126 | -0.10(-0.81%) |
Feb 23, 2023 | 12.28 | 12.45 | 12.10 | 12.30 | 64,663 | +0.20(+1.65%) |
Feb 22, 2023 | 11.97 | 12.20 | 11.85 | 12.10 | 68,948 | +0.14(+1.17%) |
Feb 21, 2023 | 12.32 | 12.50 | 11.90 | 11.96 | 104,245 | -0.72(-5.68%) |
Feb 17, 2023 | 12.65 | 12.90 | 12.37 | 12.68 | 87,263 | +0.19(+1.52%) |
Feb 16, 2023 | 12.14 | 12.70 | 12.14 | 12.49 | 114,669 | +0.06(+0.48%) |
Feb 15, 2023 | 12.16 | 12.59 | 12.03 | 12.43 | 46,568 | +0.21(+1.72%) |
Feb 14, 2023 | 11.98 | 12.54 | 11.95 | 12.22 | 73,639 | +0.12(+0.99%) |
Feb 13, 2023 | 12.24 | 12.27 | 11.61 | 12.10 | 80,086 | +0.44(+3.77%) |
Feb 10, 2023 | 11.64 | 11.89 | 11.05 | 11.66 | 43,935 | -0.01(-0.09%) |
Feb 09, 2023 | 11.89 | 12.12 | 11.60 | 11.67 | 56,309 | -0.06(-0.51%) |
Feb 08, 2023 | 11.75 | 12.38 | 11.66 | 11.73 | 68,769 | -0.19(-1.59%) |
Feb 07, 2023 | 11.69 | 12.00 | 11.34 | 11.92 | 65,995 | +0.17(+1.45%) |
Feb 06, 2023 | 11.91 | 12.79 | 11.71 | 11.75 | 168,449 | -0.24(-2.00%) |
Feb 03, 2023 | 12.27 | 12.40 | 11.94 | 11.99 | 179,061 | -0.52(-4.16%) |
Feb 02, 2023 | 12.00 | 12.85 | 12.00 | 12.51 | 113,797 | +0.87(+7.47%) |
Feb 01, 2023 | 11.30 | 11.76 | 11.13 | 11.64 | 129,967 | +0.39(+3.47%) |
Jan 31, 2023 | 10.92 | 11.30 | 10.73 | 11.25 | 72,960 | +0.38(+3.50%) |
Jan 30, 2023 | 10.95 | 11.03 | 9.934 | 10.87 | 59,057 | -0.14(-1.27%) |
Jan 27, 2023 | 10.82 | 11.13 | 10.81 | 11.01 | 41,480 | +0.13(+1.19%) |
Jan 26, 2023 | 10.81 | 11.28 | 10.67 | 10.88 | 38,938 | +0.17(+1.59%) |
Jan 25, 2023 | 10.30 | 10.97 | 9.830 | 10.71 | 132,005 | +0.36(+3.48%) |
Jan 24, 2023 | 10.58 | 10.65 | 10.23 | 10.35 | 56,322 | -0.23(-2.17%) |
Jan 23, 2023 | 10.45 | 10.93 | 10.37 | 10.58 | 153,111 | +0.08(+0.76%) |
Jan 20, 2023 | 10.73 | 10.94 | 10.42 | 10.50 | 134,949 | +0.00(+0.00%) |
Jan 19, 2023 | 10.31 | 10.72 | 10.14 | 10.50 | 98,411 | -0.19(-1.78%) |
Jan 18, 2023 | 10.82 | 11.10 | 10.42 | 10.69 | 77,937 | +0.05(+0.47%) |
Jan 17, 2023 | 10.75 | 11.37 | 10.60 | 10.64 | 106,081 | -0.14(-1.30%) |
Jan 13, 2023 | 10.53 | 10.87 | 10.46 | 10.78 | 45,157 | +0.14(+1.32%) |
Jan 12, 2023 | 10.61 | 10.66 | 10.07 | 10.64 | 72,537 | +0.13(+1.24%) |
Jan 11, 2023 | 10.82 | 11.06 | 10.43 | 10.51 | 126,625 | -0.38(-3.49%) |
Jan 10, 2023 | 9.700 | 10.97 | 9.670 | 10.89 | 198,339 | +1.27(+13.20%) |
Jan 09, 2023 | 10.19 | 10.32 | 9.600 | 9.620 | 116,938 | -0.31(-3.12%) |
Jan 06, 2023 | 9.160 | 9.980 | 8.900 | 9.930 | 173,222 | +0.86(+9.48%) |
Jan 05, 2023 | 9.510 | 9.790 | 9.040 | 9.070 | 100,195 | -0.49(-5.13%) |
Jan 04, 2023 | 9.490 | 9.770 | 9.205 | 9.560 | 108,012 | +0.25(+2.69%) |
Jan 03, 2023 | 9.780 | 10.10 | 9.105 | 9.310 | 148,965 | -0.26(-2.72%) |
Dec 30, 2022 | 9.350 | 9.680 | 8.570 | 9.570 | 121,730 | +0.07(+0.74%) |
Dec 29, 2022 | 8.690 | 9.760 | 8.500 | 9.500 | 284,776 | +0.90(+10.47%) |
Dec 28, 2022 | 8.970 | 9.350 | 8.550 | 8.600 | 142,512 | -0.37(-4.12%) |
Dec 27, 2022 | 10.07 | 10.07 | 8.960 | 8.970 | 148,130 | -1.18(-11.63%) |
Dec 23, 2022 | 10.17 | 10.17 | 9.740 | 10.15 | 166,449 | -0.02(-0.20%) |
Dec 22, 2022 | 11.06 | 11.19 | 10.05 | 10.17 | 227,224 | -1.03(-9.20%) |
Dec 21, 2022 | 11.15 | 11.47 | 10.91 | 11.20 | 374,705 | +0.16(+1.45%) |
Dec 20, 2022 | 11.64 | 11.80 | 10.99 | 11.04 | 149,310 | -0.66(-5.64%) |
Dec 19, 2022 | 12.20 | 12.20 | 11.51 | 11.70 | 66,577 | -0.52(-4.26%) |
Dec 16, 2022 | 11.92 | 12.64 | 11.92 | 12.22 | 145,259 | -0.04(-0.33%) |
Dec 15, 2022 | 12.33 | 12.52 | 11.88 | 12.26 | 69,888 | -0.13(-1.05%) |
Dec 14, 2022 | 12.48 | 13.03 | 12.33 | 12.39 | 106,147 | -0.18(-1.43%) |
Dec 13, 2022 | 13.25 | 13.25 | 12.40 | 12.57 | 242,168 | -0.16(-1.26%) |
Dec 12, 2022 | 12.33 | 12.96 | 12.33 | 12.73 | 61,577 | +0.37(+2.99%) |
Dec 09, 2022 | 12.52 | 12.52 | 12.12 | 12.36 | 44,353 | +0.03(+0.24%) |
Dec 08, 2022 | 11.87 | 12.45 | 11.80 | 12.33 | 101,337 | +0.53(+4.49%) |
Dec 07, 2022 | 12.29 | 12.62 | 11.72 | 11.80 | 68,043 | -0.51(-4.14%) |
Dec 06, 2022 | 12.53 | 12.53 | 11.93 | 12.31 | 49,012 | -0.24(-1.91%) |
Dec 05, 2022 | 12.78 | 12.94 | 12.21 | 12.55 | 242,018 | -0.32(-2.49%) |
Dec 02, 2022 | 13.18 | 13.28 | 12.76 | 12.87 | 58,894 | -0.53(-3.96%) |