Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.86 | 12.09 | 11.70 | 11.77 | 48,017 | -0.20(-1.67%) |
Feb 27, 2023 | 12.03 | 12.26 | 11.84 | 11.97 | 35,828 | -0.08(-0.66%) |
Feb 24, 2023 | 11.95 | 12.05 | 11.71 | 12.05 | 28,662 | +0.09(+0.75%) |
Feb 23, 2023 | 11.80 | 12.03 | 11.78 | 11.96 | 33,285 | +0.27(+2.31%) |
Feb 22, 2023 | 11.53 | 12.00 | 11.21 | 11.69 | 64,250 | +0.10(+0.86%) |
Feb 21, 2023 | 11.58 | 11.72 | 11.44 | 11.59 | 28,496 | -0.08(-0.69%) |
Feb 17, 2023 | 11.47 | 11.68 | 11.31 | 11.67 | 21,627 | +0.23(+2.01%) |
Feb 16, 2023 | 11.51 | 11.58 | 11.35 | 11.44 | 36,353 | +0.03(+0.26%) |
Feb 15, 2023 | 11.36 | 11.50 | 11.17 | 11.41 | 74,664 | +0.20(+1.78%) |
Feb 14, 2023 | 11.09 | 11.24 | 11.04 | 11.21 | 88,117 | +0.12(+1.08%) |
Feb 13, 2023 | 11.10 | 11.32 | 11.05 | 11.09 | 29,486 | -0.01(-0.09%) |
Feb 10, 2023 | 10.89 | 11.13 | 10.89 | 11.10 | 27,500 | +0.17(+1.56%) |
Feb 09, 2023 | 11.13 | 11.22 | 10.80 | 10.93 | 62,909 | -0.09(-0.82%) |
Feb 08, 2023 | 11.23 | 11.25 | 10.89 | 11.02 | 31,231 | -0.16(-1.43%) |
Feb 07, 2023 | 10.95 | 11.42 | 10.76 | 11.18 | 72,006 | +0.41(+3.81%) |
Feb 06, 2023 | 10.95 | 10.95 | 10.75 | 10.77 | 20,921 | -0.11(-1.01%) |
Feb 03, 2023 | 10.79 | 11.11 | 10.70 | 10.88 | 27,621 | +0.12(+1.12%) |
Feb 02, 2023 | 10.65 | 10.98 | 10.61 | 10.76 | 55,754 | +0.11(+1.03%) |
Feb 01, 2023 | 10.95 | 11.07 | 10.62 | 10.65 | 36,742 | -0.35(-3.18%) |
Jan 31, 2023 | 10.90 | 11.28 | 10.75 | 11.00 | 60,314 | +0.20(+1.85%) |
Jan 30, 2023 | 10.85 | 10.88 | 10.74 | 10.80 | 15,035 | +0.00(+0.00%) |
Jan 27, 2023 | 10.78 | 10.89 | 10.71 | 10.80 | 33,800 | +0.01(+0.09%) |
Jan 26, 2023 | 10.87 | 10.87 | 10.70 | 10.79 | 18,428 | +0.01(+0.09%) |
Jan 25, 2023 | 10.90 | 10.90 | 10.71 | 10.78 | 33,741 | +0.03(+0.28%) |
Jan 24, 2023 | 10.63 | 10.87 | 10.63 | 10.75 | 35,978 | +0.00(+0.00%) |
Jan 23, 2023 | 10.74 | 11.21 | 10.57 | 10.75 | 46,755 | -0.08(-0.74%) |
Jan 20, 2023 | 10.80 | 11.16 | 10.65 | 10.83 | 67,918 | +0.03(+0.28%) |
Jan 19, 2023 | 10.98 | 11.11 | 10.68 | 10.80 | 38,364 | -0.17(-1.55%) |
Jan 18, 2023 | 11.22 | 11.50 | 10.97 | 10.97 | 73,474 | -0.19(-1.70%) |
Jan 17, 2023 | 11.10 | 11.38 | 10.85 | 11.16 | 56,105 | +0.18(+1.64%) |
Jan 13, 2023 | 11.04 | 11.22 | 10.92 | 10.98 | 26,692 | -0.15(-1.35%) |
Jan 12, 2023 | 10.89 | 11.36 | 10.57 | 11.13 | 58,265 | +0.13(+1.18%) |
Jan 11, 2023 | 11.35 | 11.74 | 10.90 | 11.00 | 93,843 | -0.47(-4.10%) |
Jan 10, 2023 | 11.43 | 11.60 | 11.23 | 11.47 | 42,362 | +0.14(+1.24%) |
Jan 09, 2023 | 11.64 | 11.66 | 11.20 | 11.33 | 76,400 | -0.34(-2.91%) |
Jan 06, 2023 | 11.10 | 11.87 | 11.00 | 11.67 | 104,914 | +0.68(+6.19%) |
Jan 05, 2023 | 11.32 | 11.38 | 10.60 | 10.99 | 165,679 | +0.50(+4.77%) |
Jan 04, 2023 | 10.39 | 10.70 | 10.33 | 10.49 | 32,551 | +0.05(+0.48%) |
Jan 03, 2023 | 10.88 | 10.88 | 10.30 | 10.44 | 36,836 | -0.22(-2.06%) |
Dec 30, 2022 | 10.57 | 10.75 | 10.36 | 10.66 | 30,916 | -0.03(-0.28%) |
Dec 29, 2022 | 10.37 | 10.80 | 10.31 | 10.69 | 34,988 | +0.33(+3.19%) |
Dec 28, 2022 | 10.45 | 10.48 | 10.22 | 10.36 | 22,673 | -0.06(-0.58%) |
Dec 27, 2022 | 10.39 | 10.75 | 10.39 | 10.42 | 35,396 | -0.07(-0.67%) |
Dec 23, 2022 | 10.55 | 10.58 | 10.30 | 10.49 | 39,788 | -0.02(-0.19%) |
Dec 22, 2022 | 10.17 | 10.56 | 10.11 | 10.51 | 65,214 | +0.21(+2.04%) |
Dec 21, 2022 | 10.26 | 10.49 | 10.12 | 10.30 | 43,894 | -0.02(-0.19%) |
Dec 20, 2022 | 10.21 | 10.45 | 10.13 | 10.32 | 282,662 | +0.02(+0.19%) |
Dec 19, 2022 | 9.740 | 10.45 | 9.557 | 10.30 | 212,860 | +0.46(+4.67%) |
Dec 16, 2022 | 10.31 | 10.61 | 9.810 | 9.840 | 329,091 | -0.70(-6.64%) |
Dec 15, 2022 | 10.37 | 10.75 | 10.31 | 10.54 | 69,472 | -0.05(-0.47%) |
Dec 14, 2022 | 10.83 | 10.96 | 10.58 | 10.59 | 178,725 | -0.37(-3.38%) |
Dec 13, 2022 | 11.06 | 11.22 | 10.86 | 10.96 | 39,178 | -0.12(-1.08%) |
Dec 12, 2022 | 10.95 | 11.31 | 10.76 | 11.08 | 92,722 | -0.02(-0.18%) |
Dec 09, 2022 | 10.73 | 11.40 | 10.73 | 11.10 | 77,644 | +0.22(+2.02%) |
Dec 08, 2022 | 10.75 | 11.09 | 10.45 | 10.88 | 125,526 | +0.04(+0.37%) |
Dec 07, 2022 | 10.73 | 11.10 | 10.73 | 10.84 | 76,839 | -0.08(-0.73%) |
Dec 06, 2022 | 11.02 | 11.21 | 10.65 | 10.92 | 125,429 | -0.09(-0.82%) |
Dec 05, 2022 | 11.35 | 11.35 | 10.98 | 11.01 | 95,337 | -0.34(-3.00%) |
Dec 02, 2022 | 11.11 | 11.48 | 11.11 | 11.35 | 45,915 | +0.00(+0.00%) |