Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.08 | 15.76 | 14.91 | 15.02 | 281,572 | +0.14(+0.94%) |
Feb 27, 2023 | 15.16 | 16.39 | 14.52 | 14.88 | 223,833 | +1.03(+7.44%) |
Feb 24, 2023 | 12.73 | 13.99 | 12.60 | 13.85 | 160,777 | +1.35(+10.80%) |
Feb 23, 2023 | 12.41 | 13.24 | 12.04 | 12.50 | 66,706 | +0.06(+0.48%) |
Feb 22, 2023 | 12.45 | 13.04 | 12.42 | 12.44 | 79,472 | +0.07(+0.57%) |
Feb 21, 2023 | 12.62 | 12.65 | 12.10 | 12.37 | 82,781 | -0.28(-2.21%) |
Feb 17, 2023 | 12.61 | 13.03 | 12.39 | 12.65 | 93,499 | +0.05(+0.40%) |
Feb 16, 2023 | 11.97 | 12.80 | 11.97 | 12.60 | 84,369 | +0.36(+2.94%) |
Feb 15, 2023 | 11.66 | 12.29 | 11.54 | 12.24 | 70,752 | +0.57(+4.88%) |
Feb 14, 2023 | 12.10 | 12.44 | 11.64 | 11.67 | 70,418 | -0.56(-4.58%) |
Feb 13, 2023 | 12.15 | 12.58 | 12.01 | 12.23 | 62,515 | +0.06(+0.49%) |
Feb 10, 2023 | 12.20 | 12.62 | 11.92 | 12.17 | 58,625 | +0.12(+1.00%) |
Feb 09, 2023 | 12.24 | 12.46 | 11.95 | 12.05 | 61,920 | -0.04(-0.33%) |
Feb 08, 2023 | 12.48 | 12.64 | 12.06 | 12.09 | 54,393 | -0.54(-4.28%) |
Feb 07, 2023 | 12.38 | 12.83 | 12.25 | 12.63 | 88,294 | +0.20(+1.61%) |
Feb 06, 2023 | 12.54 | 12.77 | 12.32 | 12.43 | 57,775 | -0.33(-2.59%) |
Feb 03, 2023 | 12.67 | 13.19 | 12.60 | 12.76 | 167,508 | +0.00(+0.00%) |
Feb 02, 2023 | 13.29 | 13.88 | 12.48 | 12.76 | 161,339 | -0.51(-3.84%) |
Feb 01, 2023 | 12.92 | 13.40 | 12.69 | 13.27 | 213,491 | +0.33(+2.55%) |
Jan 31, 2023 | 12.20 | 12.98 | 12.14 | 12.94 | 186,548 | +0.78(+6.41%) |
Jan 30, 2023 | 12.21 | 12.26 | 11.90 | 12.16 | 104,158 | -0.12(-0.98%) |
Jan 27, 2023 | 12.12 | 12.49 | 12.00 | 12.28 | 78,069 | +0.10(+0.82%) |
Jan 26, 2023 | 12.05 | 12.39 | 11.92 | 12.18 | 131,973 | +0.26(+2.18%) |
Jan 25, 2023 | 11.27 | 12.00 | 11.11 | 11.92 | 100,087 | +0.58(+5.11%) |
Jan 24, 2023 | 11.32 | 11.53 | 10.47 | 11.34 | 90,235 | -0.01(-0.04%) |
Jan 23, 2023 | 12.02 | 12.11 | 10.82 | 11.35 | 226,388 | -0.72(-6.01%) |
Jan 20, 2023 | 11.97 | 12.32 | 11.62 | 12.07 | 124,056 | +0.25(+2.12%) |
Jan 19, 2023 | 11.37 | 11.90 | 11.37 | 11.82 | 156,369 | +0.31(+2.69%) |
Jan 18, 2023 | 10.96 | 11.97 | 10.88 | 11.51 | 184,886 | +0.71(+6.57%) |
Jan 17, 2023 | 10.92 | 11.02 | 10.56 | 10.80 | 155,638 | -0.29(-2.61%) |
Jan 13, 2023 | 10.82 | 11.14 | 10.10 | 11.09 | 178,292 | +0.21(+1.93%) |
Jan 12, 2023 | 10.47 | 10.89 | 10.31 | 10.88 | 186,020 | +0.45(+4.31%) |
Jan 11, 2023 | 10.68 | 10.79 | 10.33 | 10.43 | 253,574 | -0.31(-2.89%) |
Jan 10, 2023 | 11.53 | 11.53 | 10.58 | 10.74 | 225,972 | -0.10(-0.92%) |
Jan 09, 2023 | 10.49 | 11.02 | 10.45 | 10.84 | 197,716 | +0.38(+3.63%) |
Jan 06, 2023 | 10.44 | 10.57 | 10.00 | 10.46 | 235,890 | +0.10(+0.97%) |
Jan 05, 2023 | 11.17 | 11.21 | 10.35 | 10.36 | 176,000 | -0.82(-7.33%) |
Jan 04, 2023 | 10.99 | 11.26 | 10.67 | 11.18 | 269,130 | +0.40(+3.71%) |
Jan 03, 2023 | 11.08 | 11.11 | 10.57 | 10.78 | 215,562 | -0.20(-1.82%) |
Dec 30, 2022 | 10.79 | 11.09 | 10.78 | 10.98 | 141,977 | +0.06(+0.55%) |
Dec 29, 2022 | 10.10 | 10.97 | 9.990 | 10.92 | 280,876 | +0.93(+9.31%) |
Dec 28, 2022 | 10.21 | 10.40 | 9.950 | 9.990 | 162,345 | -0.19(-1.87%) |
Dec 27, 2022 | 9.980 | 10.38 | 9.750 | 10.18 | 289,997 | +0.23(+2.31%) |
Dec 23, 2022 | 10.39 | 10.94 | 9.810 | 9.950 | 319,447 | -0.44(-4.23%) |
Dec 22, 2022 | 10.75 | 10.75 | 10.04 | 10.39 | 495,071 | -0.48(-4.42%) |
Dec 21, 2022 | 11.42 | 11.58 | 10.78 | 10.87 | 199,666 | -0.50(-4.40%) |
Dec 20, 2022 | 11.26 | 11.61 | 11.13 | 11.37 | 240,013 | +0.06(+0.53%) |
Dec 19, 2022 | 11.64 | 11.66 | 11.11 | 11.31 | 284,070 | -0.34(-2.92%) |
Dec 16, 2022 | 11.10 | 11.74 | 11.08 | 11.65 | 900,757 | +0.37(+3.28%) |
Dec 15, 2022 | 11.56 | 11.75 | 11.06 | 11.28 | 423,811 | -0.38(-3.26%) |
Dec 14, 2022 | 10.68 | 11.96 | 10.32 | 11.66 | 688,798 | +1.37(+13.31%) |
Dec 13, 2022 | 10.64 | 10.78 | 10.24 | 10.29 | 237,722 | +0.10(+0.98%) |
Dec 12, 2022 | 10.05 | 10.26 | 9.800 | 10.19 | 262,385 | +0.17(+1.70%) |
Dec 09, 2022 | 10.66 | 10.74 | 9.990 | 10.02 | 142,755 | -0.73(-6.79%) |
Dec 08, 2022 | 10.75 | 10.91 | 10.50 | 10.75 | 250,235 | +0.12(+1.13%) |
Dec 07, 2022 | 10.59 | 10.79 | 10.19 | 10.63 | 188,102 | +0.07(+0.66%) |
Dec 06, 2022 | 10.90 | 10.98 | 10.37 | 10.56 | 145,781 | -0.35(-3.21%) |
Dec 05, 2022 | 10.92 | 11.01 | 10.67 | 10.91 | 157,053 | +0.32(+3.02%) |
Dec 02, 2022 | 10.23 | 10.70 | 10.01 | 10.59 | 94,113 | +0.12(+1.15%) |