Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.95 | 14.33 | 13.69 | 14.15 | 65,794 | +0.20(+1.43%) |
Feb 27, 2023 | 13.52 | 14.07 | 12.80 | 13.95 | 155,931 | +0.63(+4.73%) |
Feb 24, 2023 | 12.66 | 13.50 | 12.60 | 13.32 | 31,656 | +0.57(+4.47%) |
Feb 23, 2023 | 12.65 | 12.79 | 12.50 | 12.75 | 26,139 | +0.11(+0.87%) |
Feb 22, 2023 | 12.50 | 12.86 | 12.48 | 12.64 | 25,671 | +0.08(+0.64%) |
Feb 21, 2023 | 13.08 | 13.08 | 12.39 | 12.56 | 63,074 | -0.55(-4.20%) |
Feb 17, 2023 | 12.99 | 13.44 | 12.99 | 13.11 | 47,991 | +0.12(+0.92%) |
Feb 16, 2023 | 12.46 | 13.16 | 12.46 | 12.99 | 63,464 | +0.33(+2.61%) |
Feb 15, 2023 | 12.55 | 12.74 | 12.43 | 12.66 | 15,887 | +0.02(+0.16%) |
Feb 14, 2023 | 12.52 | 12.67 | 12.33 | 12.64 | 21,186 | +0.07(+0.56%) |
Feb 13, 2023 | 12.52 | 12.57 | 12.27 | 12.57 | 47,119 | -0.03(-0.24%) |
Feb 10, 2023 | 12.65 | 12.68 | 12.35 | 12.60 | 41,710 | -0.09(-0.71%) |
Feb 09, 2023 | 13.07 | 13.10 | 12.57 | 12.69 | 26,135 | -0.27(-2.08%) |
Feb 08, 2023 | 12.87 | 13.03 | 12.65 | 12.96 | 27,782 | -0.07(-0.54%) |
Feb 07, 2023 | 12.75 | 13.09 | 12.51 | 13.03 | 71,623 | +0.25(+1.96%) |
Feb 06, 2023 | 12.91 | 13.10 | 12.69 | 12.78 | 45,884 | -0.28(-2.14%) |
Feb 03, 2023 | 13.20 | 13.54 | 12.94 | 13.06 | 51,859 | -0.35(-2.61%) |
Feb 02, 2023 | 12.93 | 13.61 | 12.92 | 13.41 | 71,514 | +0.60(+4.68%) |
Feb 01, 2023 | 12.90 | 12.95 | 12.70 | 12.81 | 41,318 | -0.06(-0.47%) |
Jan 31, 2023 | 12.25 | 12.92 | 12.14 | 12.87 | 55,096 | +0.62(+5.06%) |
Jan 30, 2023 | 12.39 | 12.60 | 12.23 | 12.25 | 76,414 | -0.22(-1.76%) |
Jan 27, 2023 | 12.63 | 12.96 | 12.40 | 12.47 | 45,155 | -0.26(-2.04%) |
Jan 26, 2023 | 12.60 | 13.07 | 12.45 | 12.73 | 85,059 | +0.23(+1.84%) |
Jan 25, 2023 | 12.64 | 12.65 | 12.20 | 12.50 | 52,148 | -0.34(-2.65%) |
Jan 24, 2023 | 12.55 | 13.11 | 12.36 | 12.84 | 73,069 | +0.24(+1.90%) |
Jan 23, 2023 | 11.88 | 12.62 | 11.82 | 12.60 | 99,134 | +0.78(+6.60%) |
Jan 20, 2023 | 11.74 | 12.01 | 11.61 | 11.82 | 42,437 | +0.10(+0.85%) |
Jan 19, 2023 | 11.40 | 12.18 | 11.00 | 11.72 | 78,908 | +0.29(+2.54%) |
Jan 18, 2023 | 12.56 | 12.57 | 11.34 | 11.43 | 87,939 | -1.13(-9.00%) |
Jan 17, 2023 | 11.33 | 12.63 | 11.33 | 12.56 | 112,056 | +1.23(+10.86%) |
Jan 13, 2023 | 11.56 | 11.56 | 11.20 | 11.33 | 52,400 | -0.40(-3.41%) |
Jan 12, 2023 | 11.97 | 12.05 | 11.55 | 11.73 | 71,325 | -0.26(-2.17%) |
Jan 11, 2023 | 12.10 | 12.13 | 11.73 | 11.99 | 95,287 | -0.07(-0.58%) |
Jan 10, 2023 | 11.62 | 12.15 | 11.50 | 12.06 | 59,147 | +0.51(+4.42%) |
Jan 09, 2023 | 11.30 | 12.03 | 11.29 | 11.55 | 107,212 | +0.17(+1.49%) |
Jan 06, 2023 | 10.95 | 11.47 | 10.75 | 11.38 | 44,684 | +0.66(+6.16%) |
Jan 05, 2023 | 11.63 | 11.74 | 10.56 | 10.72 | 68,342 | -0.91(-7.82%) |
Jan 04, 2023 | 11.15 | 11.71 | 11.05 | 11.63 | 76,951 | +0.66(+6.02%) |
Jan 03, 2023 | 10.39 | 11.06 | 10.39 | 10.97 | 81,384 | +0.56(+5.38%) |
Dec 30, 2022 | 10.86 | 10.95 | 10.36 | 10.41 | 48,483 | -0.66(-5.96%) |
Dec 29, 2022 | 10.80 | 11.11 | 10.53 | 11.07 | 27,349 | +0.42(+3.94%) |
Dec 28, 2022 | 11.00 | 11.09 | 10.50 | 10.65 | 54,193 | -0.25(-2.29%) |
Dec 27, 2022 | 10.08 | 11.04 | 9.830 | 10.90 | 94,422 | +0.63(+6.13%) |
Dec 23, 2022 | 10.96 | 10.98 | 10.09 | 10.27 | 56,114 | -0.69(-6.30%) |
Dec 22, 2022 | 11.26 | 11.35 | 10.75 | 10.96 | 54,926 | -0.39(-3.44%) |
Dec 21, 2022 | 11.15 | 11.57 | 11.00 | 11.35 | 20,501 | +0.31(+2.81%) |
Dec 20, 2022 | 11.01 | 11.15 | 10.99 | 11.04 | 53,733 | +0.01(+0.09%) |
Dec 19, 2022 | 11.33 | 11.43 | 10.76 | 11.03 | 75,587 | -0.18(-1.61%) |
Dec 16, 2022 | 10.87 | 11.26 | 10.69 | 11.21 | 35,996 | +0.23(+2.09%) |
Dec 15, 2022 | 11.05 | 11.24 | 10.68 | 10.98 | 48,871 | -0.25(-2.23%) |
Dec 14, 2022 | 12.14 | 12.17 | 11.23 | 11.23 | 70,397 | -0.86(-7.11%) |
Dec 13, 2022 | 12.14 | 12.22 | 11.88 | 12.09 | 58,726 | +0.22(+1.85%) |
Dec 12, 2022 | 11.43 | 12.43 | 11.43 | 11.87 | 60,902 | +0.47(+4.12%) |
Dec 09, 2022 | 12.14 | 12.14 | 11.26 | 11.40 | 59,672 | -0.74(-6.10%) |
Dec 08, 2022 | 11.15 | 12.15 | 11.11 | 12.14 | 50,099 | +0.85(+7.53%) |
Dec 07, 2022 | 10.66 | 11.55 | 10.66 | 11.29 | 67,562 | +0.63(+5.91%) |
Dec 06, 2022 | 12.19 | 12.19 | 10.54 | 10.66 | 174,567 | -1.47(-12.12%) |
Dec 05, 2022 | 12.21 | 12.26 | 11.81 | 12.13 | 121,272 | +0.07(+0.58%) |
Dec 02, 2022 | 12.23 | 12.55 | 11.85 | 12.06 | 99,123 | -0.20(-1.63%) |