Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.06 | 12.23 | 11.99 | 12.06 | 5,074,050 | +0.03(+0.23%) |
Feb 27, 2023 | 11.95 | 12.08 | 11.91 | 12.03 | 2,723,391 | +0.13(+1.07%) |
Feb 24, 2023 | 11.85 | 12.00 | 11.81 | 11.91 | 3,124,632 | -0.05(-0.46%) |
Feb 23, 2023 | 12.01 | 12.09 | 11.87 | 11.96 | 2,855,133 | +0.06(+0.54%) |
Feb 22, 2023 | 11.88 | 11.92 | 11.71 | 11.90 | 3,147,298 | +0.07(+0.62%) |
Feb 21, 2023 | 11.92 | 11.96 | 11.70 | 11.82 | 4,302,190 | -0.03(-0.23%) |
Feb 17, 2023 | 11.87 | 11.94 | 11.72 | 11.85 | 4,422,856 | -0.16(-1.36%) |
Feb 16, 2023 | 11.98 | 12.09 | 11.87 | 12.02 | 3,013,884 | +0.03(+0.23%) |
Feb 15, 2023 | 11.93 | 12.04 | 11.76 | 11.99 | 4,018,935 | +0.05(+0.46%) |
Feb 14, 2023 | 11.69 | 11.97 | 11.61 | 11.93 | 5,846,981 | +0.25(+2.10%) |
Feb 13, 2023 | 11.66 | 11.74 | 11.53 | 11.69 | 2,788,195 | +0.10(+0.86%) |
Feb 10, 2023 | 11.53 | 11.61 | 11.47 | 11.59 | 4,501,531 | +0.19(+1.68%) |
Feb 09, 2023 | 11.54 | 11.83 | 11.35 | 11.40 | 7,060,694 | -0.18(-1.57%) |
Feb 08, 2023 | 11.51 | 11.59 | 11.25 | 11.58 | 6,914,157 | +0.11(+0.95%) |
Feb 07, 2023 | 11.47 | 11.53 | 11.31 | 11.47 | 3,881,940 | -0.02(-0.16%) |
Feb 06, 2023 | 11.63 | 11.66 | 11.46 | 11.49 | 4,244,663 | -0.12(-1.02%) |
Feb 03, 2023 | 11.73 | 11.92 | 11.61 | 11.61 | 4,542,279 | -0.05(-0.39%) |
Feb 02, 2023 | 11.47 | 11.67 | 11.34 | 11.65 | 5,190,685 | +0.26(+2.32%) |
Feb 01, 2023 | 11.29 | 11.47 | 11.16 | 11.39 | 5,096,873 | +0.05(+0.40%) |
Jan 31, 2023 | 11.31 | 11.35 | 11.08 | 11.34 | 5,617,606 | +0.05(+0.40%) |
Jan 30, 2023 | 11.48 | 11.54 | 11.27 | 11.30 | 7,399,981 | -0.26(-2.23%) |
Jan 27, 2023 | 11.39 | 11.57 | 11.36 | 11.55 | 13,861,841 | +0.16(+1.41%) |
Jan 26, 2023 | 11.22 | 11.39 | 11.16 | 11.39 | 5,644,407 | +0.24(+2.16%) |
Jan 25, 2023 | 11.00 | 11.17 | 10.97 | 11.15 | 6,272,236 | +0.09(+0.81%) |
Jan 24, 2023 | 10.98 | 11.12 | 10.84 | 11.06 | 5,547,187 | +0.09(+0.81%) |
Jan 23, 2023 | 10.91 | 11.10 | 10.87 | 10.97 | 6,290,963 | +0.15(+1.40%) |
Jan 20, 2023 | 10.89 | 10.96 | 10.76 | 10.82 | 5,522,402 | +0.03(+0.25%) |
Jan 19, 2023 | 10.80 | 10.91 | 10.71 | 10.80 | 6,715,495 | +0.00(+0.00%) |
Jan 18, 2023 | 10.89 | 10.97 | 10.72 | 10.80 | 4,799,641 | +0.04(+0.33%) |
Jan 17, 2023 | 10.84 | 10.88 | 10.71 | 10.76 | 4,878,868 | +0.00(+0.00%) |
Jan 13, 2023 | 10.80 | 10.83 | 10.71 | 10.76 | 3,155,938 | -0.04(-0.33%) |
Jan 12, 2023 | 10.84 | 10.85 | 10.72 | 10.80 | 6,229,336 | +0.09(+0.83%) |
Jan 11, 2023 | 10.74 | 10.79 | 10.56 | 10.71 | 4,757,461 | +0.04(+0.42%) |
Jan 10, 2023 | 10.70 | 10.74 | 10.57 | 10.66 | 3,988,104 | +0.02(+0.17%) |
Jan 09, 2023 | 10.67 | 10.77 | 10.60 | 10.64 | 3,285,467 | +0.04(+0.34%) |
Jan 06, 2023 | 10.47 | 10.64 | 10.46 | 10.61 | 3,909,910 | +0.26(+2.50%) |
Jan 05, 2023 | 10.29 | 10.35 | 10.17 | 10.35 | 3,973,798 | +0.05(+0.52%) |
Jan 04, 2023 | 10.30 | 10.42 | 10.19 | 10.30 | 2,146,029 | +0.00(+0.00%) |
Jan 03, 2023 | 10.49 | 10.53 | 10.17 | 10.30 | 3,014,678 | -0.19(-1.79%) |
Dec 30, 2022 | 10.39 | 10.49 | 10.29 | 10.48 | 3,054,915 | +0.04(+0.34%) |
Dec 29, 2022 | 10.20 | 10.46 | 10.17 | 10.45 | 2,269,266 | +0.17(+1.65%) |
Dec 28, 2022 | 10.43 | 10.48 | 10.19 | 10.28 | 3,714,157 | -0.21(-1.96%) |
Dec 27, 2022 | 10.44 | 10.52 | 10.39 | 10.48 | 3,249,119 | +0.04(+0.43%) |
Dec 23, 2022 | 10.15 | 10.47 | 10.14 | 10.44 | 3,813,757 | +0.32(+3.17%) |
Dec 22, 2022 | 10.23 | 10.28 | 9.949 | 10.12 | 5,343,511 | -0.17(-1.65%) |
Dec 21, 2022 | 10.22 | 10.31 | 10.15 | 10.29 | 4,047,382 | +0.17(+1.67%) |
Dec 20, 2022 | 10.15 | 10.25 | 10.07 | 10.12 | 3,551,277 | -0.06(-0.61%) |
Dec 19, 2022 | 10.29 | 10.40 | 10.10 | 10.18 | 6,209,818 | -0.12(-1.13%) |
Dec 16, 2022 | 10.26 | 10.31 | 10.09 | 10.30 | 14,530,949 | -0.12(-1.20%) |
Dec 15, 2022 | 10.39 | 10.44 | 10.24 | 10.42 | 8,196,153 | -0.05(-0.51%) |
Dec 14, 2022 | 10.62 | 10.62 | 10.27 | 10.47 | 5,194,522 | -0.10(-0.93%) |
Dec 13, 2022 | 10.55 | 10.64 | 10.39 | 10.57 | 5,086,476 | +0.12(+1.19%) |
Dec 12, 2022 | 10.24 | 10.47 | 10.17 | 10.45 | 5,626,874 | +0.25(+2.45%) |
Dec 09, 2022 | 10.39 | 10.46 | 10.14 | 10.20 | 6,169,856 | -0.23(-2.22%) |
Dec 08, 2022 | 10.64 | 10.70 | 10.42 | 10.43 | 5,165,552 | -0.07(-0.68%) |
Dec 07, 2022 | 10.61 | 10.68 | 10.47 | 10.50 | 4,733,258 | -0.13(-1.26%) |
Dec 06, 2022 | 10.84 | 10.98 | 10.58 | 10.64 | 7,756,479 | -0.21(-1.97%) |
Dec 05, 2022 | 10.96 | 11.02 | 10.75 | 10.85 | 6,657,753 | -0.06(-0.57%) |
Dec 02, 2022 | 10.83 | 10.93 | 10.81 | 10.91 | 3,417,706 | +0.02(+0.16%) |