Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.00 | 13.10 | 12.79 | 13.04 | 268,645 | +0.18(+1.40%) |
Feb 27, 2023 | 12.66 | 12.88 | 12.66 | 12.86 | 209,459 | -0.11(-0.88%) |
Feb 24, 2023 | 12.99 | 13.15 | 12.83 | 12.98 | 367,963 | +0.81(+6.70%) |
Feb 23, 2023 | 11.88 | 12.40 | 11.83 | 12.16 | 916,432 | -0.17(-1.38%) |
Feb 22, 2023 | 12.22 | 12.45 | 12.15 | 12.33 | 435,510 | +0.19(+1.56%) |
Feb 21, 2023 | 11.95 | 12.17 | 11.79 | 12.14 | 267,670 | +0.45(+3.89%) |
Feb 17, 2023 | 11.70 | 11.84 | 11.63 | 11.69 | 385,452 | +0.37(+3.26%) |
Feb 16, 2023 | 11.50 | 11.57 | 11.17 | 11.32 | 335,424 | -0.01(-0.08%) |
Feb 15, 2023 | 11.57 | 11.60 | 11.33 | 11.33 | 174,423 | +0.28(+2.57%) |
Feb 14, 2023 | 11.23 | 11.32 | 10.89 | 11.04 | 268,148 | +0.08(+0.69%) |
Feb 13, 2023 | 11.11 | 11.21 | 10.91 | 10.97 | 263,715 | -0.29(-2.61%) |
Feb 10, 2023 | 11.24 | 11.35 | 11.10 | 11.26 | 295,553 | +0.34(+3.12%) |
Feb 09, 2023 | 10.62 | 11.03 | 10.58 | 10.92 | 349,408 | -0.15(-1.37%) |
Feb 08, 2023 | 10.98 | 11.21 | 10.89 | 11.07 | 204,065 | +0.05(+0.43%) |
Feb 07, 2023 | 11.17 | 11.34 | 10.89 | 11.03 | 478,053 | -0.10(-0.94%) |
Feb 06, 2023 | 11.22 | 11.38 | 11.11 | 11.13 | 528,507 | +0.47(+4.44%) |
Feb 03, 2023 | 10.51 | 10.75 | 10.31 | 10.66 | 560,931 | +0.52(+5.14%) |
Feb 02, 2023 | 9.964 | 10.27 | 9.937 | 10.13 | 270,698 | +0.20(+2.00%) |
Feb 01, 2023 | 10.23 | 10.38 | 9.832 | 9.936 | 272,042 | -0.39(-3.76%) |
Jan 31, 2023 | 10.49 | 10.57 | 10.32 | 10.32 | 368,468 | +0.05(+0.46%) |
Jan 30, 2023 | 10.14 | 10.28 | 10.07 | 10.28 | 236,657 | +0.59(+6.06%) |
Jan 27, 2023 | 9.633 | 9.800 | 9.623 | 9.690 | 124,279 | +0.18(+1.89%) |
Jan 26, 2023 | 9.595 | 9.718 | 9.510 | 9.510 | 240,225 | -0.26(-2.62%) |
Jan 25, 2023 | 9.993 | 10.13 | 9.766 | 9.766 | 248,413 | -0.07(-0.67%) |
Jan 24, 2023 | 9.936 | 9.993 | 9.808 | 9.832 | 219,632 | +0.00(+0.00%) |
Jan 23, 2023 | 10.00 | 10.02 | 9.699 | 9.832 | 313,644 | -0.21(-2.08%) |
Jan 20, 2023 | 10.33 | 10.41 | 10.04 | 10.04 | 206,827 | -0.46(-4.42%) |
Jan 19, 2023 | 10.67 | 10.74 | 10.41 | 10.50 | 161,674 | -0.25(-2.29%) |
Jan 18, 2023 | 10.25 | 10.77 | 10.23 | 10.75 | 256,278 | +0.20(+1.93%) |
Jan 17, 2023 | 10.56 | 10.66 | 10.51 | 10.55 | 113,586 | +0.17(+1.60%) |
Jan 13, 2023 | 10.62 | 10.62 | 10.34 | 10.38 | 268,446 | -0.18(-1.70%) |
Jan 12, 2023 | 10.66 | 10.97 | 10.49 | 10.56 | 215,002 | -0.14(-1.33%) |
Jan 11, 2023 | 10.88 | 10.95 | 10.70 | 10.70 | 155,023 | -0.16(-1.48%) |
Jan 10, 2023 | 11.00 | 11.14 | 10.84 | 10.86 | 158,347 | -0.23(-2.05%) |
Jan 09, 2023 | 10.91 | 11.09 | 10.82 | 11.09 | 376,546 | -0.24(-2.09%) |
Jan 06, 2023 | 11.83 | 12.06 | 11.31 | 11.33 | 168,929 | -0.74(-6.12%) |
Jan 05, 2023 | 12.31 | 12.31 | 12.00 | 12.07 | 181,695 | +0.15(+1.27%) |
Jan 04, 2023 | 12.44 | 12.65 | 11.92 | 11.92 | 636,955 | -1.20(-9.17%) |
Jan 03, 2023 | 12.99 | 13.24 | 12.69 | 13.12 | 309,402 | -0.40(-2.94%) |
Dec 30, 2022 | 13.24 | 13.61 | 13.06 | 13.52 | 203,097 | +0.61(+4.70%) |
Dec 29, 2022 | 13.11 | 13.17 | 12.85 | 12.91 | 163,173 | -0.70(-5.15%) |
Dec 28, 2022 | 13.13 | 13.61 | 13.09 | 13.61 | 209,168 | +0.59(+4.51%) |
Dec 27, 2022 | 13.33 | 13.33 | 12.80 | 13.02 | 198,367 | -0.56(-4.11%) |
Dec 23, 2022 | 13.63 | 13.80 | 13.49 | 13.58 | 102,157 | +0.07(+0.49%) |
Dec 22, 2022 | 13.30 | 13.82 | 13.28 | 13.52 | 236,916 | +0.32(+2.44%) |
Dec 21, 2022 | 13.57 | 13.66 | 13.18 | 13.19 | 302,305 | -0.35(-2.59%) |
Dec 20, 2022 | 13.72 | 13.72 | 13.36 | 13.54 | 230,027 | +0.03(+0.21%) |
Dec 19, 2022 | 13.32 | 13.58 | 13.26 | 13.52 | 271,223 | -0.03(-0.21%) |
Dec 16, 2022 | 13.49 | 13.60 | 13.29 | 13.54 | 253,469 | -0.10(-0.76%) |
Dec 15, 2022 | 13.06 | 13.68 | 12.93 | 13.65 | 363,811 | +0.90(+7.06%) |
Dec 14, 2022 | 12.77 | 13.03 | 12.59 | 12.75 | 290,464 | -0.01(-0.07%) |
Dec 13, 2022 | 12.24 | 12.85 | 12.15 | 12.76 | 265,042 | -0.31(-2.39%) |
Dec 12, 2022 | 13.07 | 13.37 | 13.05 | 13.07 | 190,632 | +0.16(+1.25%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.56 | 12.91 | 113,292 | +0.21(+1.64%) |
Dec 08, 2022 | 12.76 | 12.86 | 12.54 | 12.70 | 132,907 | -0.44(-3.32%) |
Dec 07, 2022 | 13.21 | 13.26 | 13.00 | 13.14 | 147,786 | +0.23(+1.76%) |
Dec 06, 2022 | 12.70 | 12.99 | 12.67 | 12.91 | 246,442 | +0.03(+0.22%) |
Dec 05, 2022 | 12.43 | 12.93 | 12.42 | 12.88 | 401,013 | +0.47(+3.78%) |
Dec 02, 2022 | 12.89 | 12.92 | 12.31 | 12.41 | 242,723 | -0.10(-0.79%) |