Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.32 | 13.50 | 13.23 | 13.32 | 20,982 | -0.17(-1.26%) |
Feb 27, 2023 | 13.32 | 13.50 | 13.21 | 13.49 | 17,229 | +0.29(+2.23%) |
Feb 24, 2023 | 13.50 | 13.50 | 13.20 | 13.20 | 5,775 | -0.30(-2.22%) |
Feb 23, 2023 | 13.60 | 13.74 | 13.21 | 13.50 | 14,071 | -0.10(-0.74%) |
Feb 22, 2023 | 12.97 | 13.77 | 12.60 | 13.60 | 17,250 | +0.64(+4.94%) |
Feb 21, 2023 | 13.37 | 13.56 | 12.74 | 12.96 | 38,835 | -0.41(-3.07%) |
Feb 17, 2023 | 12.70 | 13.84 | 12.51 | 13.37 | 58,329 | +0.78(+6.20%) |
Feb 16, 2023 | 12.00 | 12.68 | 12.00 | 12.59 | 22,247 | +0.32(+2.61%) |
Feb 15, 2023 | 12.00 | 12.54 | 11.78 | 12.27 | 67,383 | +0.66(+5.68%) |
Feb 14, 2023 | 11.77 | 11.81 | 11.42 | 11.61 | 9,316 | -0.24(-2.03%) |
Feb 13, 2023 | 11.85 | 11.85 | 11.68 | 11.85 | 9,031 | +0.03(+0.25%) |
Feb 10, 2023 | 11.65 | 12.30 | 11.65 | 11.82 | 12,992 | +0.03(+0.25%) |
Feb 09, 2023 | 11.44 | 11.98 | 11.44 | 11.79 | 15,080 | +0.29(+2.52%) |
Feb 08, 2023 | 11.55 | 11.70 | 11.40 | 11.50 | 15,284 | +0.45(+4.07%) |
Feb 07, 2023 | 11.10 | 11.38 | 11.05 | 11.05 | 11,452 | -0.24(-2.13%) |
Feb 06, 2023 | 11.20 | 11.65 | 11.05 | 11.29 | 25,438 | +0.28(+2.54%) |
Feb 03, 2023 | 11.29 | 11.37 | 11.01 | 11.01 | 8,286 | -0.14(-1.26%) |
Feb 02, 2023 | 11.16 | 11.30 | 11.15 | 11.15 | 9,535 | -0.11(-0.98%) |
Feb 01, 2023 | 11.11 | 11.82 | 10.87 | 11.26 | 28,445 | +0.47(+4.36%) |
Jan 31, 2023 | 11.20 | 11.25 | 10.79 | 10.79 | 14,834 | -0.26(-2.35%) |
Jan 30, 2023 | 10.93 | 11.05 | 10.60 | 11.05 | 4,424 | +0.25(+2.31%) |
Jan 27, 2023 | 10.10 | 11.00 | 10.10 | 10.80 | 5,755 | -0.26(-2.35%) |
Jan 26, 2023 | 10.90 | 11.10 | 10.80 | 11.06 | 1,308 | -0.04(-0.36%) |
Jan 25, 2023 | 10.80 | 11.31 | 10.79 | 11.10 | 4,280 | +0.14(+1.28%) |
Jan 24, 2023 | 11.18 | 11.18 | 10.85 | 10.96 | 3,391 | -0.21(-1.88%) |
Jan 23, 2023 | 10.30 | 11.66 | 10.19 | 11.17 | 27,092 | +0.92(+8.98%) |
Jan 20, 2023 | 10.28 | 10.33 | 10.25 | 10.25 | 1,992 | -0.05(-0.49%) |
Jan 19, 2023 | 10.60 | 10.68 | 10.25 | 10.30 | 2,953 | -0.02(-0.19%) |
Jan 18, 2023 | 10.34 | 10.50 | 10.32 | 10.32 | 2,316 | +0.08(+0.78%) |
Jan 17, 2023 | 10.73 | 10.83 | 10.24 | 10.24 | 5,957 | -0.14(-1.35%) |
Jan 13, 2023 | 10.91 | 10.91 | 10.36 | 10.38 | 7,068 | -0.42(-3.89%) |
Jan 12, 2023 | 10.41 | 10.80 | 10.26 | 10.80 | 3,912 | +0.50(+4.85%) |
Jan 11, 2023 | 10.65 | 10.65 | 10.23 | 10.30 | 22,521 | -0.24(-2.28%) |
Jan 10, 2023 | 10.32 | 10.60 | 10.24 | 10.54 | 8,000 | +0.09(+0.86%) |
Jan 09, 2023 | 10.24 | 10.65 | 10.24 | 10.45 | 7,259 | +0.01(+0.14%) |
Jan 06, 2023 | 10.30 | 10.50 | 10.12 | 10.44 | 2,831 | -0.01(-0.14%) |
Jan 05, 2023 | 10.16 | 10.45 | 10.11 | 10.45 | 2,892 | +0.20(+1.95%) |
Jan 04, 2023 | 10.14 | 10.25 | 10.03 | 10.25 | 512 | +0.06(+0.59%) |
Jan 03, 2023 | 10.02 | 10.40 | 10.00 | 10.19 | 5,357 | -0.30(-2.86%) |
Dec 30, 2022 | 10.32 | 10.50 | 10.23 | 10.49 | 16,443 | +0.36(+3.55%) |
Dec 29, 2022 | 9.750 | 10.13 | 9.750 | 10.13 | 8,647 | +0.49(+5.08%) |
Dec 28, 2022 | 9.880 | 10.10 | 9.640 | 9.640 | 1,523 | -0.20(-2.03%) |
Dec 27, 2022 | 9.840 | 10.10 | 9.610 | 9.840 | 2,189 | -0.05(-0.51%) |
Dec 23, 2022 | 10.00 | 10.00 | 9.850 | 9.890 | 4,105 | -0.10(-1.00%) |
Dec 22, 2022 | 10.01 | 10.14 | 9.610 | 9.990 | 5,947 | +0.19(+1.94%) |
Dec 21, 2022 | 9.773 | 10.01 | 9.773 | 9.800 | 4,984 | +0.10(+1.03%) |
Dec 20, 2022 | 9.609 | 9.980 | 9.609 | 9.700 | 20,637 | -0.17(-1.72%) |
Dec 19, 2022 | 9.690 | 9.880 | 9.500 | 9.870 | 2,664 | -0.03(-0.30%) |
Dec 16, 2022 | 9.800 | 10.01 | 9.680 | 9.900 | 9,734 | -0.12(-1.20%) |
Dec 15, 2022 | 9.750 | 10.09 | 9.550 | 10.02 | 16,106 | +0.40(+4.16%) |
Dec 14, 2022 | 9.820 | 10.28 | 9.620 | 9.620 | 11,284 | -0.23(-2.34%) |
Dec 13, 2022 | 10.49 | 10.50 | 9.790 | 9.850 | 7,490 | -0.24(-2.38%) |
Dec 12, 2022 | 10.46 | 10.46 | 10.05 | 10.09 | 10,807 | +0.08(+0.80%) |
Dec 09, 2022 | 10.15 | 10.24 | 10.01 | 10.01 | 3,618 | -0.19(-1.86%) |
Dec 08, 2022 | 10.41 | 10.41 | 10.20 | 10.20 | 2,911 | -0.24(-2.30%) |
Dec 07, 2022 | 10.63 | 10.63 | 10.19 | 10.44 | 1,686 | +0.08(+0.77%) |
Dec 06, 2022 | 10.10 | 10.45 | 10.05 | 10.36 | 17,272 | +0.31(+3.08%) |
Dec 05, 2022 | 10.01 | 10.13 | 10.00 | 10.05 | 5,065 | +0.09(+0.90%) |
Dec 02, 2022 | 9.610 | 10.16 | 9.600 | 9.960 | 29,773 | +0.10(+1.01%) |