Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.63 | 11.85 | 11.63 | 11.85 | 22,601 | +0.22(+1.89%) |
Feb 27, 2023 | 11.74 | 11.80 | 11.63 | 11.63 | 5,447 | -0.11(-0.94%) |
Feb 24, 2023 | 11.74 | 11.76 | 11.68 | 11.74 | 4,485 | -0.13(-1.10%) |
Feb 23, 2023 | 11.81 | 11.87 | 11.69 | 11.87 | 10,139 | +0.04(+0.34%) |
Feb 22, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 5,885 | +0.06(+0.51%) |
Feb 21, 2023 | 12.00 | 12.00 | 11.76 | 11.77 | 6,276 | -0.46(-3.76%) |
Feb 17, 2023 | 12.23 | 0 | -0.08(-0.65%) | |||
Feb 16, 2023 | 12.24 | 12.44 | 12.12 | 12.31 | 9,320 | +0.02(+0.16%) |
Feb 15, 2023 | 11.90 | 12.30 | 11.90 | 12.29 | 7,166 | +0.32(+2.67%) |
Feb 14, 2023 | 11.85 | 11.97 | 11.78 | 11.97 | 4,025 | +0.10(+0.84%) |
Feb 13, 2023 | 11.61 | 11.90 | 11.61 | 11.87 | 8,548 | +0.06(+0.51%) |
Feb 10, 2023 | 11.98 | 11.98 | 11.70 | 11.81 | 10,361 | -0.17(-1.42%) |
Feb 09, 2023 | 12.39 | 12.43 | 11.94 | 11.98 | 10,550 | -0.53(-4.24%) |
Feb 08, 2023 | 12.62 | 12.63 | 12.48 | 12.51 | 3,967 | -0.18(-1.42%) |
Feb 07, 2023 | 12.81 | 12.81 | 12.48 | 12.69 | 9,611 | -0.17(-1.32%) |
Feb 06, 2023 | 12.85 | 13.02 | 12.79 | 12.86 | 3,866 | -0.10(-0.77%) |
Feb 03, 2023 | 13.05 | 13.27 | 12.96 | 12.96 | 5,374 | -0.27(-2.04%) |
Feb 02, 2023 | 13.21 | 13.38 | 13.04 | 13.23 | 5,348 | +0.25(+1.93%) |
Feb 01, 2023 | 12.51 | 13.04 | 12.49 | 12.98 | 13,753 | +0.37(+2.93%) |
Jan 31, 2023 | 12.22 | 12.61 | 12.22 | 12.61 | 6,213 | +0.39(+3.19%) |
Jan 30, 2023 | 12.21 | 12.33 | 12.18 | 12.22 | 5,413 | -0.13(-1.05%) |
Jan 27, 2023 | 11.97 | 12.39 | 11.97 | 12.35 | 12,262 | +0.38(+3.17%) |
Jan 26, 2023 | 12.14 | 12.19 | 11.92 | 11.97 | 4,686 | -0.22(-1.80%) |
Jan 25, 2023 | 12.06 | 12.21 | 12.01 | 12.19 | 3,867 | -0.04(-0.33%) |
Jan 24, 2023 | 12.32 | 12.44 | 12.23 | 12.23 | 2,787 | -0.16(-1.29%) |
Jan 23, 2023 | 12.15 | 12.46 | 12.15 | 12.39 | 9,267 | +0.22(+1.81%) |
Jan 20, 2023 | 12.03 | 12.21 | 11.95 | 12.17 | 11,795 | +0.12(+1.00%) |
Jan 19, 2023 | 12.28 | 12.28 | 12.00 | 12.05 | 48,754 | -0.57(-4.52%) |
Jan 18, 2023 | 12.82 | 13.00 | 12.62 | 12.62 | 8,424 | -0.20(-1.56%) |
Jan 17, 2023 | 12.67 | 12.82 | 12.65 | 12.82 | 5,142 | +0.10(+0.79%) |
Jan 16, 2023 | 12.73 | 12.73 | 12.60 | 12.72 | 1,116 | +0.04(+0.32%) |
Jan 13, 2023 | 12.63 | 12.73 | 12.47 | 12.68 | 15,238 | +0.09(+0.71%) |
Jan 12, 2023 | 12.06 | 12.59 | 12.06 | 12.59 | 8,200 | +0.38(+3.11%) |
Jan 11, 2023 | 11.88 | 12.25 | 11.88 | 12.21 | 7,545 | +0.33(+2.78%) |
Jan 10, 2023 | 11.76 | 11.91 | 11.76 | 11.88 | 7,981 | +0.10(+0.85%) |
Jan 09, 2023 | 11.90 | 12.00 | 11.75 | 11.78 | 90,860 | -0.21(-1.75%) |
Jan 06, 2023 | 11.94 | 12.07 | 11.85 | 11.99 | 8,145 | +0.01(+0.08%) |
Jan 05, 2023 | 12.10 | 12.10 | 11.90 | 11.98 | 9,648 | -0.19(-1.56%) |
Jan 04, 2023 | 11.78 | 12.19 | 11.78 | 12.17 | 18,564 | +0.35(+2.96%) |
Jan 03, 2023 | 12.00 | 12.18 | 11.73 | 11.82 | 20,569 | +0.04(+0.34%) |
Dec 30, 2022 | 11.78 | 0 | +0.06(+0.51%) | |||
Dec 29, 2022 | 11.49 | 11.73 | 11.42 | 11.72 | 13,164 | +0.20(+1.74%) |
Dec 28, 2022 | 11.59 | 11.71 | 11.50 | 11.52 | 33,762 | -0.40(-3.36%) |
Dec 23, 2022 | 11.92 | 0 | -0.09(-0.75%) | |||
Dec 22, 2022 | 12.06 | 12.13 | 11.78 | 12.01 | 13,581 | -0.20(-1.64%) |
Dec 21, 2022 | 12.11 | 12.30 | 12.11 | 12.21 | 17,212 | +0.11(+0.91%) |
Dec 20, 2022 | 12.22 | 12.27 | 12.03 | 12.10 | 17,627 | -0.22(-1.79%) |
Dec 19, 2022 | 12.88 | 12.88 | 12.30 | 12.32 | 29,528 | -0.66(-5.08%) |
Dec 16, 2022 | 12.87 | 13.01 | 12.72 | 12.98 | 12,255 | +0.08(+0.62%) |
Dec 15, 2022 | 13.18 | 13.18 | 12.81 | 12.90 | 15,553 | -0.33(-2.49%) |
Dec 14, 2022 | 13.30 | 13.36 | 13.15 | 13.23 | 16,298 | -0.11(-0.82%) |
Dec 13, 2022 | 13.73 | 13.86 | 13.22 | 13.34 | 63,658 | -0.11(-0.82%) |
Dec 12, 2022 | 13.33 | 13.60 | 13.30 | 13.45 | 9,898 | +0.03(+0.22%) |
Dec 09, 2022 | 13.63 | 13.80 | 13.42 | 13.42 | 12,687 | -0.24(-1.76%) |
Dec 08, 2022 | 13.85 | 13.85 | 13.48 | 13.66 | 14,517 | -0.11(-0.80%) |
Dec 07, 2022 | 14.25 | 14.25 | 13.75 | 13.77 | 16,457 | -0.64(-4.44%) |
Dec 06, 2022 | 15.78 | 15.78 | 14.32 | 14.41 | 28,767 | -1.31(-8.33%) |
Dec 05, 2022 | 15.31 | 16.28 | 15.31 | 15.72 | 62,554 | +0.12(+0.77%) |
Dec 02, 2022 | 14.56 | 15.75 | 14.51 | 15.60 | 33,251 | +0.70(+4.70%) |