Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.73 | 11.04 | 10.73 | 10.94 | 3,995,196 | +0.15(+1.39%) |
Feb 27, 2023 | 10.86 | 10.97 | 10.75 | 10.79 | 1,792,211 | +0.03(+0.28%) |
Feb 24, 2023 | 10.92 | 10.92 | 10.61 | 10.76 | 2,498,622 | -0.30(-2.71%) |
Feb 23, 2023 | 11.16 | 11.19 | 10.97 | 11.06 | 1,198,809 | -0.02(-0.18%) |
Feb 22, 2023 | 10.93 | 11.13 | 10.88 | 11.08 | 2,011,614 | +0.16(+1.47%) |
Feb 21, 2023 | 11.00 | 11.07 | 10.86 | 10.92 | 1,927,777 | -0.22(-1.97%) |
Feb 17, 2023 | 11.18 | 11.18 | 11.04 | 11.14 | 2,136,864 | -0.01(-0.09%) |
Feb 16, 2023 | 11.13 | 11.22 | 11.06 | 11.15 | 1,775,487 | -0.13(-1.15%) |
Feb 15, 2023 | 11.30 | 11.30 | 11.11 | 11.28 | 986,594 | +0.07(+0.62%) |
Feb 14, 2023 | 11.20 | 11.40 | 11.06 | 11.21 | 1,360,888 | -0.07(-0.62%) |
Feb 13, 2023 | 11.14 | 11.28 | 11.12 | 11.28 | 1,075,936 | +0.14(+1.26%) |
Feb 10, 2023 | 11.18 | 11.18 | 11.04 | 11.14 | 1,029,626 | -0.10(-0.89%) |
Feb 09, 2023 | 11.44 | 11.50 | 11.15 | 11.24 | 1,260,656 | -0.15(-1.32%) |
Feb 08, 2023 | 11.32 | 11.54 | 11.27 | 11.39 | 1,931,202 | -0.01(-0.09%) |
Feb 07, 2023 | 11.21 | 11.44 | 11.10 | 11.40 | 2,057,699 | +0.09(+0.80%) |
Feb 06, 2023 | 11.57 | 11.68 | 11.26 | 11.31 | 2,142,269 | -0.37(-3.17%) |
Feb 03, 2023 | 12.19 | 12.19 | 11.39 | 11.68 | 4,291,160 | +0.18(+1.57%) |
Feb 02, 2023 | 11.57 | 11.63 | 11.32 | 11.50 | 5,744,953 | +0.07(+0.61%) |
Feb 01, 2023 | 11.25 | 11.51 | 11.12 | 11.43 | 2,658,292 | +0.13(+1.15%) |
Jan 31, 2023 | 11.12 | 11.31 | 11.03 | 11.30 | 2,567,169 | +0.16(+1.44%) |
Jan 30, 2023 | 11.15 | 11.17 | 11.02 | 11.14 | 1,043,217 | -0.06(-0.54%) |
Jan 27, 2023 | 11.26 | 11.27 | 11.17 | 11.20 | 1,236,533 | -0.08(-0.71%) |
Jan 26, 2023 | 11.31 | 11.37 | 11.10 | 11.28 | 1,185,650 | +0.11(+0.98%) |
Jan 25, 2023 | 11.02 | 11.26 | 10.90 | 11.17 | 1,124,819 | +0.08(+0.72%) |
Jan 24, 2023 | 11.34 | 11.41 | 11.07 | 11.09 | 1,156,789 | -0.22(-1.95%) |
Jan 23, 2023 | 11.06 | 11.33 | 10.97 | 11.31 | 3,038,243 | +0.27(+2.45%) |
Jan 20, 2023 | 11.03 | 11.10 | 10.87 | 11.04 | 1,802,491 | +0.01(+0.09%) |
Jan 19, 2023 | 11.07 | 11.15 | 10.99 | 11.03 | 1,075,198 | -0.11(-0.99%) |
Jan 18, 2023 | 11.19 | 11.34 | 11.12 | 11.14 | 856,258 | -0.05(-0.45%) |
Jan 17, 2023 | 11.28 | 11.44 | 11.18 | 11.19 | 1,080,920 | -0.05(-0.44%) |
Jan 13, 2023 | 11.24 | 11.40 | 11.22 | 11.24 | 1,095,323 | -0.13(-1.14%) |
Jan 12, 2023 | 11.23 | 11.37 | 11.13 | 11.37 | 1,270,497 | +0.21(+1.88%) |
Jan 11, 2023 | 11.15 | 11.27 | 11.10 | 11.16 | 852,380 | +0.01(+0.09%) |
Jan 10, 2023 | 11.12 | 11.17 | 10.99 | 11.15 | 1,324,121 | +0.05(+0.45%) |
Jan 09, 2023 | 11.03 | 11.17 | 10.97 | 11.10 | 1,168,943 | +0.11(+1.00%) |
Jan 06, 2023 | 10.83 | 10.99 | 10.71 | 10.99 | 884,269 | +0.32(+3.00%) |
Jan 05, 2023 | 10.73 | 10.84 | 10.61 | 10.67 | 1,003,171 | -0.08(-0.74%) |
Jan 04, 2023 | 10.76 | 10.88 | 10.61 | 10.75 | 1,332,408 | +0.09(+0.84%) |
Jan 03, 2023 | 10.59 | 10.76 | 10.50 | 10.66 | 1,217,507 | +0.15(+1.43%) |
Dec 30, 2022 | 10.39 | 10.52 | 10.32 | 10.51 | 1,144,857 | -0.01(-0.10%) |
Dec 29, 2022 | 10.21 | 10.56 | 10.20 | 10.52 | 1,019,440 | +0.43(+4.26%) |
Dec 28, 2022 | 10.23 | 10.34 | 10.06 | 10.09 | 882,352 | -0.18(-1.75%) |
Dec 27, 2022 | 10.25 | 10.30 | 10.10 | 10.27 | 731,721 | +0.02(+0.20%) |
Dec 23, 2022 | 10.18 | 10.27 | 10.04 | 10.25 | 934,487 | +0.07(+0.69%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.990 | 10.18 | 1,284,401 | -0.12(-1.17%) |
Dec 21, 2022 | 10.31 | 10.36 | 10.21 | 10.30 | 1,098,199 | +0.08(+0.78%) |
Dec 20, 2022 | 10.01 | 10.27 | 9.990 | 10.22 | 1,741,357 | +0.14(+1.39%) |
Dec 19, 2022 | 10.41 | 10.44 | 10.04 | 10.08 | 1,784,832 | -0.30(-2.89%) |
Dec 16, 2022 | 10.43 | 10.68 | 10.20 | 10.38 | 5,151,971 | -0.19(-1.80%) |
Dec 15, 2022 | 10.53 | 10.63 | 10.41 | 10.57 | 2,326,581 | -0.07(-0.66%) |
Dec 14, 2022 | 10.79 | 10.94 | 10.57 | 10.64 | 2,071,196 | -0.20(-1.85%) |
Dec 13, 2022 | 11.00 | 11.21 | 10.80 | 10.84 | 1,723,843 | +0.14(+1.31%) |
Dec 12, 2022 | 10.71 | 10.78 | 10.58 | 10.70 | 1,367,555 | +0.04(+0.38%) |
Dec 09, 2022 | 11.00 | 11.00 | 10.65 | 10.66 | 1,848,232 | -0.29(-2.65%) |
Dec 08, 2022 | 10.77 | 11.11 | 10.77 | 10.95 | 2,962,558 | +0.29(+2.72%) |
Dec 07, 2022 | 10.61 | 10.67 | 10.46 | 10.66 | 2,218,301 | +0.00(+0.00%) |
Dec 06, 2022 | 10.86 | 10.89 | 10.57 | 10.66 | 1,429,669 | -0.22(-2.02%) |
Dec 05, 2022 | 11.10 | 11.13 | 10.78 | 10.88 | 1,445,273 | -0.27(-2.42%) |
Dec 02, 2022 | 11.12 | 11.23 | 10.99 | 11.15 | 1,958,055 | -0.21(-1.85%) |