Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 672,218 | +0.13(+1.22%) |
Feb 27, 2023 | 11.42 | 11.42 | 10.54 | 10.68 | 666,398 | -0.61(-5.40%) |
Feb 24, 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 427,782 | -0.07(-0.62%) |
Feb 23, 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 362,735 | +0.34(+3.09%) |
Feb 22, 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 346,731 | +0.20(+1.85%) |
Feb 21, 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 418,590 | -0.64(-5.58%) |
Feb 17, 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 351,240 | +0.17(+1.51%) |
Feb 16, 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 445,732 | -0.04(-0.35%) |
Feb 15, 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 347,004 | +0.53(+4.91%) |
Feb 14, 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 502,175 | +0.05(+0.47%) |
Feb 13, 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 298,699 | +0.16(+1.51%) |
Feb 10, 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 568,445 | +0.26(+2.52%) |
Feb 09, 2023 | 11.23 | 11.30 | 10.30 | 10.33 | 594,675 | -0.83(-7.44%) |
Feb 08, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 493,278 | -0.24(-2.11%) |
Feb 07, 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 475,281 | -0.30(-2.56%) |
Feb 06, 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 446,051 | -0.11(-0.93%) |
Feb 03, 2023 | 11.84 | 11.98 | 11.63 | 11.81 | 429,442 | -0.18(-1.50%) |
Feb 02, 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 904,508 | +0.49(+4.26%) |
Feb 01, 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 1,460,033 | -0.60(-4.96%) |
Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 1,075,738 | -0.07(-0.58%) |
Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 414,667 | +0.12(+1.00%) |
Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 365,801 | -0.28(-2.27%) |
Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 269,914 | +0.17(+1.40%) |
Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 358,485 | +0.28(+2.36%) |
Jan 24, 2023 | 11.93 | 12.05 | 11.83 | 11.88 | 338,317 | -0.09(-0.75%) |
Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 510,472 | +0.50(+4.36%) |
Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 342,208 | -0.10(-0.86%) |
Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 391,603 | -0.57(-4.70%) |
Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 791,332 | +0.13(+1.08%) |
Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 508,321 | -0.06(-0.50%) |
Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 678,284 | +0.73(+6.44%) |
Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 682,359 | -0.24(-2.07%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 384,058 | +0.14(+1.22%) |
Jan 10, 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 390,752 | +0.13(+1.15%) |
Jan 09, 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 809,959 | -0.35(-3.00%) |
Jan 06, 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 410,174 | +0.19(+1.66%) |
Jan 05, 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 488,516 | +0.14(+1.24%) |
Jan 04, 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 465,263 | +0.49(+4.52%) |
Jan 03, 2023 | 11.04 | 11.21 | 10.70 | 10.84 | 523,173 | -0.07(-0.64%) |
Dec 30, 2022 | 10.50 | 10.93 | 10.45 | 10.91 | 608,885 | +0.28(+2.63%) |
Dec 29, 2022 | 10.29 | 10.68 | 10.21 | 10.63 | 582,053 | +0.38(+3.71%) |
Dec 28, 2022 | 10.10 | 10.30 | 10.05 | 10.25 | 546,144 | +0.18(+1.79%) |
Dec 27, 2022 | 9.920 | 10.20 | 9.740 | 10.07 | 570,128 | +0.18(+1.82%) |
Dec 23, 2022 | 10.03 | 10.16 | 9.780 | 9.890 | 539,855 | -0.12(-1.20%) |
Dec 22, 2022 | 9.850 | 10.03 | 9.690 | 10.01 | 531,650 | +0.08(+0.81%) |
Dec 21, 2022 | 9.730 | 9.990 | 9.620 | 9.930 | 785,832 | +0.30(+3.12%) |
Dec 20, 2022 | 9.420 | 9.870 | 9.350 | 9.630 | 976,091 | +0.19(+2.01%) |
Dec 19, 2022 | 10.26 | 10.28 | 9.410 | 9.440 | 798,448 | -0.82(-7.99%) |
Dec 16, 2022 | 10.02 | 10.35 | 10.02 | 10.26 | 847,101 | +0.10(+0.98%) |
Dec 15, 2022 | 10.15 | 10.32 | 10.09 | 10.16 | 1,036,703 | -0.07(-0.68%) |
Dec 14, 2022 | 10.05 | 10.35 | 10.05 | 10.23 | 1,086,307 | +0.20(+1.99%) |
Dec 13, 2022 | 9.640 | 10.16 | 9.640 | 10.03 | 1,299,135 | +0.69(+7.39%) |
Dec 12, 2022 | 9.500 | 9.500 | 9.120 | 9.340 | 825,361 | -0.17(-1.79%) |
Dec 09, 2022 | 9.530 | 9.630 | 9.410 | 9.510 | 639,812 | -0.10(-1.04%) |
Dec 08, 2022 | 10.17 | 10.32 | 9.550 | 9.610 | 914,347 | -0.45(-4.47%) |
Dec 07, 2022 | 10.35 | 10.59 | 9.920 | 10.06 | 1,067,214 | -0.32(-3.08%) |
Dec 06, 2022 | 10.54 | 11.36 | 10.35 | 10.38 | 2,441,577 | -0.01(-0.10%) |
Dec 05, 2022 | 10.53 | 10.88 | 10.31 | 10.39 | 1,108,836 | -0.12(-1.14%) |
Dec 02, 2022 | 9.660 | 10.62 | 9.575 | 10.51 | 1,262,051 | +0.72(+7.35%) |