Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.42 | 11.42 | 11.35 | 11.35 | 692 | -0.23(-2.00%) |
Feb 27, 2023 | 11.77 | 11.77 | 11.47 | 11.59 | 5,121 | -0.04(-0.31%) |
Feb 24, 2023 | 11.70 | 11.70 | 11.62 | 11.62 | 787 | -0.27(-2.30%) |
Feb 23, 2023 | 11.95 | 12.50 | 11.70 | 11.90 | 8,910 | -0.23(-1.91%) |
Feb 22, 2023 | 11.95 | 12.16 | 11.95 | 12.13 | 6,489 | -0.03(-0.21%) |
Feb 21, 2023 | 12.02 | 12.32 | 11.51 | 12.15 | 16,485 | -0.09(-0.77%) |
Feb 17, 2023 | 12.04 | 12.25 | 12.04 | 12.25 | 5,847 | -0.04(-0.35%) |
Feb 16, 2023 | 12.21 | 12.33 | 12.21 | 12.29 | 3,061 | -0.08(-0.62%) |
Feb 15, 2023 | 12.27 | 12.37 | 12.27 | 12.37 | 5,599 | -0.25(-1.98%) |
Feb 14, 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 10,408 | -0.07(-0.54%) |
Feb 13, 2023 | 12.48 | 12.69 | 12.48 | 12.69 | 3,232 | +0.37(+3.00%) |
Feb 10, 2023 | 12.38 | 12.38 | 12.28 | 12.32 | 3,439 | +0.09(+0.77%) |
Feb 09, 2023 | 12.39 | 12.51 | 12.21 | 12.22 | 6,913 | -0.16(-1.28%) |
Feb 08, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 3,937 | -0.51(-3.97%) |
Feb 07, 2023 | 12.72 | 12.89 | 12.72 | 12.89 | 3,848 | -0.35(-2.66%) |
Feb 03, 2023 | 13.24 | 3,083 | -0.26(-1.91%) | |||
Feb 02, 2023 | 13.58 | 13.88 | 13.29 | 13.50 | 6,305 | +0.34(+2.61%) |
Feb 01, 2023 | 13.24 | 13.38 | 13.15 | 13.16 | 2,923 | +0.21(+1.66%) |
Jan 31, 2023 | 13.16 | 13.19 | 12.94 | 12.94 | 9,123 | -0.16(-1.25%) |
Jan 30, 2023 | 13.50 | 13.50 | 12.90 | 13.11 | 7,857 | -0.88(-6.30%) |
Jan 27, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 834 | +0.18(+1.28%) |
Jan 25, 2023 | 13.81 | 516 | -0.29(-2.07%) | |||
Jan 24, 2023 | 14.02 | 14.11 | 14.02 | 14.10 | 1,987 | +0.07(+0.49%) |
Jan 23, 2023 | 14.13 | 14.13 | 13.60 | 14.04 | 3,257 | +0.44(+3.23%) |
Jan 20, 2023 | 12.98 | 13.60 | 12.74 | 13.60 | 7,733 | +0.19(+1.40%) |
Jan 18, 2023 | 13.41 | 2,145 | +0.04(+0.32%) | |||
Jan 17, 2023 | 13.70 | 13.97 | 13.24 | 13.37 | 6,802 | -0.30(-2.20%) |
Jan 13, 2023 | 13.34 | 14.08 | 13.34 | 13.67 | 4,051 | +0.33(+2.45%) |
Jan 12, 2023 | 13.37 | 13.78 | 13.16 | 13.34 | 2,539 | -0.07(-0.51%) |
Jan 11, 2023 | 13.15 | 13.45 | 12.89 | 13.41 | 6,193 | +0.77(+6.12%) |
Jan 09, 2023 | 12.63 | 288 | +0.59(+4.93%) | |||
Jan 06, 2023 | 12.32 | 12.85 | 11.97 | 12.04 | 7,469 | -0.30(-2.44%) |
Jan 05, 2023 | 12.24 | 12.34 | 11.69 | 12.34 | 2,756 | -0.38(-2.97%) |
Jan 04, 2023 | 11.99 | 13.02 | 11.60 | 12.72 | 18,042 | +0.70(+5.79%) |
Jan 03, 2023 | 11.74 | 12.02 | 11.51 | 12.02 | 6,570 | +0.71(+6.31%) |
Dec 30, 2022 | 11.43 | 11.43 | 11.10 | 11.31 | 7,191 | -0.08(-0.68%) |
Dec 29, 2022 | 11.88 | 11.88 | 11.32 | 11.39 | 13,407 | +0.12(+1.07%) |
Dec 28, 2022 | 11.52 | 11.52 | 11.27 | 11.27 | 1,061 | -0.42(-3.60%) |
Dec 27, 2022 | 11.10 | 11.69 | 11.10 | 11.69 | 769 | +0.49(+4.41%) |
Dec 23, 2022 | 11.20 | 11.41 | 11.20 | 11.20 | 926 | -0.37(-3.23%) |
Dec 22, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 1,313 | -0.12(-1.03%) |
Dec 21, 2022 | 11.69 | 11.90 | 11.60 | 11.69 | 7,599 | +0.26(+2.26%) |
Dec 20, 2022 | 11.78 | 11.90 | 11.43 | 11.43 | 3,034 | -0.96(-7.74%) |
Dec 19, 2022 | 12.08 | 12.39 | 11.11 | 12.39 | 3,568 | +0.02(+0.18%) |
Dec 16, 2022 | 12.04 | 12.37 | 12.04 | 12.37 | 1,051 | +0.26(+2.13%) |
Dec 15, 2022 | 12.60 | 12.74 | 12.11 | 12.11 | 1,894 | -0.18(-1.47%) |
Dec 14, 2022 | 12.57 | 12.70 | 12.28 | 12.29 | 4,994 | -0.17(-1.38%) |
Dec 13, 2022 | 12.75 | 12.75 | 12.46 | 12.46 | 1,136 | +0.58(+4.84%) |
Dec 12, 2022 | 12.34 | 12.34 | 11.85 | 11.89 | 5,179 | -0.38(-3.08%) |
Dec 09, 2022 | 13.41 | 13.41 | 12.27 | 12.27 | 1,396 | -0.23(-1.86%) |
Dec 08, 2022 | 12.33 | 12.65 | 12.33 | 12.50 | 2,915 | -0.19(-1.49%) |
Dec 07, 2022 | 12.68 | 13.18 | 12.54 | 12.69 | 13,648 | +0.37(+3.00%) |
Dec 06, 2022 | 13.10 | 13.20 | 12.32 | 12.32 | 8,891 | -1.09(-8.14%) |
Dec 05, 2022 | 13.79 | 14.13 | 13.40 | 13.41 | 5,583 | -0.91(-6.36%) |
Dec 02, 2022 | 14.26 | 14.42 | 14.16 | 14.32 | 18,783 | -0.15(-1.05%) |