Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.40 | 11.47 | 11.24 | 11.36 | 3,392,668 | -0.05(-0.44%) |
Feb 27, 2023 | 11.53 | 11.70 | 11.37 | 11.41 | 4,031,710 | +0.11(+0.97%) |
Feb 24, 2023 | 11.05 | 11.35 | 10.99 | 11.30 | 3,377,855 | +0.00(+0.00%) |
Feb 23, 2023 | 11.37 | 11.42 | 11.17 | 11.30 | 2,812,463 | +0.00(+0.00%) |
Feb 22, 2023 | 11.14 | 11.38 | 11.14 | 11.30 | 3,870,856 | +0.16(+1.44%) |
Feb 21, 2023 | 11.54 | 11.63 | 11.12 | 11.14 | 4,400,685 | -0.66(-5.59%) |
Feb 17, 2023 | 11.64 | 11.90 | 11.54 | 11.80 | 4,355,721 | +0.10(+0.85%) |
Feb 16, 2023 | 11.63 | 11.84 | 11.53 | 11.70 | 4,237,202 | -0.12(-1.02%) |
Feb 15, 2023 | 11.48 | 11.82 | 11.45 | 11.82 | 4,485,604 | +0.16(+1.37%) |
Feb 14, 2023 | 11.13 | 11.69 | 11.07 | 11.66 | 6,382,336 | +0.45(+4.01%) |
Feb 13, 2023 | 10.80 | 11.22 | 10.68 | 11.21 | 4,167,077 | +0.35(+3.22%) |
Feb 10, 2023 | 10.68 | 10.89 | 10.37 | 10.86 | 5,798,833 | +0.12(+1.12%) |
Feb 09, 2023 | 11.35 | 12.01 | 10.68 | 10.74 | 7,138,631 | -0.37(-3.33%) |
Feb 08, 2023 | 11.43 | 11.48 | 11.10 | 11.11 | 6,297,638 | -0.41(-3.56%) |
Feb 07, 2023 | 11.32 | 11.63 | 11.18 | 11.52 | 5,378,073 | +0.32(+2.86%) |
Feb 06, 2023 | 11.31 | 11.36 | 11.01 | 11.20 | 3,701,754 | -0.26(-2.27%) |
Feb 03, 2023 | 11.40 | 11.79 | 11.34 | 11.46 | 3,706,518 | -0.19(-1.63%) |
Feb 02, 2023 | 11.69 | 12.04 | 11.56 | 11.65 | 6,853,090 | +0.14(+1.22%) |
Feb 01, 2023 | 11.28 | 11.61 | 11.23 | 11.51 | 4,002,449 | +0.26(+2.31%) |
Jan 31, 2023 | 10.69 | 11.27 | 10.66 | 11.25 | 5,102,949 | +0.57(+5.34%) |
Jan 30, 2023 | 10.77 | 10.86 | 10.62 | 10.68 | 6,091,191 | -0.42(-3.78%) |
Jan 27, 2023 | 10.99 | 11.18 | 10.66 | 11.10 | 6,910,692 | -0.42(-3.65%) |
Jan 26, 2023 | 11.50 | 11.59 | 11.33 | 11.52 | 2,912,476 | +0.19(+1.68%) |
Jan 25, 2023 | 11.11 | 11.37 | 11.04 | 11.33 | 2,363,259 | +0.01(+0.09%) |
Jan 24, 2023 | 11.45 | 11.57 | 11.22 | 11.32 | 2,714,807 | -0.26(-2.25%) |
Jan 23, 2023 | 11.50 | 11.72 | 11.47 | 11.58 | 2,659,679 | +0.12(+1.05%) |
Jan 20, 2023 | 11.16 | 11.50 | 10.96 | 11.46 | 3,023,413 | +0.35(+3.15%) |
Jan 19, 2023 | 11.27 | 11.43 | 10.93 | 11.11 | 3,996,164 | -0.49(-4.22%) |
Jan 18, 2023 | 11.69 | 11.85 | 11.59 | 11.60 | 3,220,211 | +0.05(+0.43%) |
Jan 17, 2023 | 11.51 | 11.67 | 11.36 | 11.55 | 3,747,870 | +0.03(+0.26%) |
Jan 13, 2023 | 11.44 | 11.59 | 11.36 | 11.52 | 3,583,460 | -0.17(-1.45%) |
Jan 12, 2023 | 11.85 | 11.88 | 11.63 | 11.69 | 5,087,990 | -0.04(-0.34%) |
Jan 11, 2023 | 11.44 | 11.75 | 11.43 | 11.73 | 3,016,423 | +0.34(+2.99%) |
Jan 10, 2023 | 11.13 | 11.45 | 11.09 | 11.39 | 3,458,308 | +0.27(+2.43%) |
Jan 09, 2023 | 11.08 | 11.32 | 11.02 | 11.12 | 2,866,383 | +0.15(+1.37%) |
Jan 06, 2023 | 10.76 | 11.07 | 10.68 | 10.97 | 3,453,844 | +0.30(+2.81%) |
Jan 05, 2023 | 10.51 | 10.76 | 10.25 | 10.67 | 3,361,388 | +0.13(+1.23%) |
Jan 04, 2023 | 10.31 | 10.74 | 10.31 | 10.54 | 4,589,889 | +0.35(+3.43%) |
Jan 03, 2023 | 10.39 | 10.54 | 10.18 | 10.19 | 3,353,930 | +0.04(+0.39%) |
Dec 30, 2022 | 10.05 | 10.18 | 9.960 | 10.15 | 3,572,554 | -0.09(-0.88%) |
Dec 29, 2022 | 9.840 | 10.28 | 9.780 | 10.24 | 4,959,578 | +0.57(+5.89%) |
Dec 28, 2022 | 10.03 | 10.05 | 9.660 | 9.670 | 4,616,721 | -0.34(-3.40%) |
Dec 27, 2022 | 10.14 | 10.19 | 9.980 | 10.01 | 3,719,748 | -0.21(-2.05%) |
Dec 23, 2022 | 10.09 | 10.26 | 9.980 | 10.22 | 2,681,867 | +0.14(+1.39%) |
Dec 22, 2022 | 10.22 | 10.22 | 9.870 | 10.08 | 4,992,888 | -0.28(-2.70%) |
Dec 21, 2022 | 10.53 | 10.65 | 10.29 | 10.36 | 3,416,471 | +0.03(+0.29%) |
Dec 20, 2022 | 10.15 | 10.45 | 10.03 | 10.33 | 3,220,568 | +0.14(+1.37%) |
Dec 19, 2022 | 10.58 | 10.66 | 10.17 | 10.19 | 3,953,399 | -0.32(-3.04%) |
Dec 16, 2022 | 10.38 | 10.55 | 10.32 | 10.51 | 6,063,239 | -0.06(-0.57%) |
Dec 15, 2022 | 10.68 | 10.78 | 10.50 | 10.57 | 4,044,855 | -0.30(-2.76%) |
Dec 14, 2022 | 10.90 | 11.10 | 10.78 | 10.87 | 2,980,192 | -0.10(-0.91%) |
Dec 13, 2022 | 11.19 | 11.42 | 10.82 | 10.97 | 7,190,131 | +0.26(+2.43%) |
Dec 12, 2022 | 10.51 | 10.74 | 10.48 | 10.71 | 2,367,628 | +0.19(+1.81%) |
Dec 09, 2022 | 10.53 | 10.73 | 10.52 | 10.52 | 2,244,102 | -0.13(-1.22%) |
Dec 08, 2022 | 10.74 | 10.84 | 10.59 | 10.65 | 2,425,087 | +0.00(+0.00%) |
Dec 07, 2022 | 10.59 | 10.66 | 10.52 | 10.65 | 2,329,349 | -0.02(-0.19%) |
Dec 06, 2022 | 10.83 | 10.89 | 10.49 | 10.67 | 3,738,205 | -0.16(-1.48%) |
Dec 05, 2022 | 11.12 | 11.13 | 10.74 | 10.83 | 3,265,097 | -0.42(-3.73%) |
Dec 02, 2022 | 11.08 | 11.29 | 11.02 | 11.25 | 1,683,096 | +0.03(+0.27%) |