Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.55 | 11.72 | 11.45 | 11.47 | 8,618,786 | -0.12(-1.04%) |
Feb 27, 2023 | 11.79 | 11.82 | 11.53 | 11.59 | 6,029,866 | -0.09(-0.77%) |
Feb 24, 2023 | 11.82 | 11.89 | 11.60 | 11.68 | 6,277,339 | -0.38(-3.15%) |
Feb 23, 2023 | 12.35 | 12.35 | 11.92 | 12.06 | 4,248,020 | -0.17(-1.39%) |
Feb 22, 2023 | 11.64 | 12.41 | 11.64 | 12.23 | 9,346,955 | +0.61(+5.25%) |
Feb 21, 2023 | 12.50 | 12.77 | 11.48 | 11.62 | 17,467,546 | -1.51(-11.50%) |
Feb 17, 2023 | 13.16 | 13.27 | 12.77 | 13.13 | 8,483,193 | -0.12(-0.91%) |
Feb 16, 2023 | 13.17 | 13.49 | 13.06 | 13.25 | 5,192,760 | -0.15(-1.12%) |
Feb 15, 2023 | 12.80 | 13.42 | 12.77 | 13.40 | 4,616,703 | +0.51(+3.96%) |
Feb 14, 2023 | 13.01 | 13.20 | 12.73 | 12.89 | 5,842,047 | -0.15(-1.15%) |
Feb 13, 2023 | 12.83 | 13.08 | 12.78 | 13.04 | 3,739,808 | +0.15(+1.16%) |
Feb 10, 2023 | 13.06 | 13.20 | 12.81 | 12.89 | 4,063,569 | -0.31(-2.35%) |
Feb 09, 2023 | 13.44 | 13.64 | 13.13 | 13.20 | 8,205,401 | -0.14(-1.05%) |
Feb 08, 2023 | 13.79 | 13.79 | 13.28 | 13.34 | 5,100,709 | -0.59(-4.24%) |
Feb 07, 2023 | 13.72 | 14.07 | 13.62 | 13.93 | 3,678,913 | +0.14(+1.02%) |
Feb 06, 2023 | 13.73 | 13.88 | 13.54 | 13.79 | 5,474,488 | -0.08(-0.58%) |
Feb 03, 2023 | 14.28 | 14.35 | 13.87 | 13.87 | 5,155,530 | -0.71(-4.87%) |
Feb 02, 2023 | 14.34 | 14.69 | 14.17 | 14.58 | 8,307,453 | +0.52(+3.70%) |
Feb 01, 2023 | 13.65 | 14.28 | 13.65 | 14.06 | 6,521,254 | +0.33(+2.40%) |
Jan 31, 2023 | 13.63 | 13.75 | 13.55 | 13.73 | 4,835,133 | +0.18(+1.33%) |
Jan 30, 2023 | 13.87 | 13.96 | 13.46 | 13.55 | 7,514,984 | -0.51(-3.63%) |
Jan 27, 2023 | 13.87 | 14.25 | 13.78 | 14.06 | 9,298,739 | +0.18(+1.30%) |
Jan 26, 2023 | 13.46 | 13.88 | 13.35 | 13.88 | 9,761,870 | +0.58(+4.36%) |
Jan 25, 2023 | 12.80 | 13.31 | 12.69 | 13.30 | 4,656,318 | +0.35(+2.70%) |
Jan 24, 2023 | 13.29 | 13.32 | 12.91 | 12.95 | 6,099,455 | -0.28(-2.12%) |
Jan 23, 2023 | 13.24 | 13.35 | 13.07 | 13.23 | 9,482,312 | +0.05(+0.38%) |
Jan 20, 2023 | 13.02 | 13.18 | 12.85 | 13.18 | 6,447,901 | +0.24(+1.85%) |
Jan 19, 2023 | 12.58 | 13.09 | 12.53 | 12.94 | 6,689,258 | +0.27(+2.13%) |
Jan 18, 2023 | 12.90 | 12.99 | 12.57 | 12.67 | 6,672,270 | -0.16(-1.25%) |
Jan 17, 2023 | 12.86 | 13.14 | 12.62 | 12.83 | 6,949,332 | -0.25(-1.91%) |
Jan 13, 2023 | 13.03 | 13.16 | 12.93 | 13.08 | 3,853,358 | -0.14(-1.06%) |
Jan 12, 2023 | 13.37 | 13.47 | 13.15 | 13.22 | 7,607,106 | -0.14(-1.05%) |
Jan 11, 2023 | 13.10 | 13.45 | 13.02 | 13.36 | 8,886,731 | +0.38(+2.93%) |
Jan 10, 2023 | 12.74 | 13.04 | 12.74 | 12.98 | 4,731,278 | +0.24(+1.88%) |
Jan 09, 2023 | 12.82 | 13.10 | 12.60 | 12.74 | 9,850,363 | +0.04(+0.31%) |
Jan 06, 2023 | 12.56 | 12.74 | 12.02 | 12.70 | 4,080,686 | +0.25(+2.01%) |
Jan 05, 2023 | 12.73 | 12.89 | 12.42 | 12.45 | 8,098,742 | -0.38(-2.96%) |
Jan 04, 2023 | 12.56 | 12.88 | 12.46 | 12.83 | 10,465,484 | +0.48(+3.89%) |
Jan 03, 2023 | 12.41 | 12.57 | 12.11 | 12.35 | 8,410,838 | +0.13(+1.06%) |
Dec 30, 2022 | 12.03 | 12.28 | 11.97 | 12.22 | 5,521,014 | +0.10(+0.83%) |
Dec 29, 2022 | 11.65 | 12.22 | 11.65 | 12.12 | 8,269,457 | +0.55(+4.75%) |
Dec 28, 2022 | 11.57 | 11.80 | 11.50 | 11.57 | 5,642,413 | +0.00(+0.00%) |
Dec 27, 2022 | 11.60 | 11.62 | 11.33 | 11.57 | 10,142,779 | -0.14(-1.20%) |
Dec 23, 2022 | 11.48 | 11.80 | 11.38 | 11.71 | 6,462,800 | +0.22(+1.91%) |
Dec 22, 2022 | 11.89 | 11.90 | 11.18 | 11.49 | 9,378,483 | -0.51(-4.25%) |
Dec 21, 2022 | 12.06 | 12.36 | 11.79 | 12.00 | 10,794,113 | -0.02(-0.17%) |
Dec 20, 2022 | 11.79 | 12.14 | 11.79 | 12.02 | 6,567,506 | +0.17(+1.43%) |
Dec 19, 2022 | 11.96 | 12.09 | 11.77 | 11.85 | 6,521,627 | -0.17(-1.41%) |
Dec 16, 2022 | 12.05 | 12.22 | 11.69 | 12.02 | 7,055,041 | -0.20(-1.64%) |
Dec 15, 2022 | 12.55 | 12.70 | 12.15 | 12.22 | 6,020,015 | -0.58(-4.53%) |
Dec 14, 2022 | 12.99 | 13.08 | 12.67 | 12.80 | 6,023,275 | -0.28(-2.14%) |
Dec 13, 2022 | 13.05 | 13.29 | 12.72 | 13.08 | 6,555,687 | +0.44(+3.48%) |
Dec 12, 2022 | 12.75 | 12.88 | 12.47 | 12.64 | 4,491,723 | -0.03(-0.24%) |
Dec 09, 2022 | 12.41 | 12.78 | 12.41 | 12.67 | 5,775,145 | +0.12(+0.96%) |
Dec 08, 2022 | 12.57 | 12.93 | 12.46 | 12.55 | 3,814,199 | -0.02(-0.16%) |
Dec 07, 2022 | 12.57 | 12.71 | 12.36 | 12.57 | 3,850,743 | +0.00(+0.00%) |
Dec 06, 2022 | 12.74 | 12.94 | 12.51 | 12.57 | 4,343,024 | -0.28(-2.18%) |
Dec 05, 2022 | 13.04 | 13.05 | 12.69 | 12.85 | 3,238,842 | -0.35(-2.65%) |
Dec 02, 2022 | 13.02 | 13.28 | 12.78 | 13.20 | 4,903,107 | +0.01(+0.08%) |