Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.66 | 12.80 | 12.56 | 12.60 | 4,921,575 | -0.04(-0.33%) |
Feb 27, 2023 | 12.89 | 12.96 | 12.56 | 12.64 | 3,229,670 | -0.13(-0.98%) |
Feb 24, 2023 | 12.74 | 12.81 | 12.66 | 12.77 | 2,372,319 | -0.07(-0.52%) |
Feb 23, 2023 | 12.90 | 12.91 | 12.67 | 12.84 | 2,354,778 | +0.06(+0.46%) |
Feb 22, 2023 | 12.81 | 12.98 | 12.74 | 12.78 | 4,188,707 | -0.01(-0.06%) |
Feb 21, 2023 | 12.91 | 13.00 | 12.70 | 12.79 | 4,305,542 | -0.20(-1.54%) |
Feb 17, 2023 | 12.71 | 13.06 | 12.46 | 12.99 | 4,216,863 | +0.54(+4.37%) |
Feb 16, 2023 | 12.39 | 12.54 | 12.36 | 12.44 | 2,621,716 | -0.09(-0.73%) |
Feb 15, 2023 | 12.35 | 12.56 | 12.31 | 12.54 | 1,570,128 | +0.09(+0.74%) |
Feb 14, 2023 | 12.49 | 12.52 | 12.30 | 12.44 | 1,568,285 | -0.09(-0.73%) |
Feb 13, 2023 | 12.29 | 12.59 | 12.25 | 12.54 | 2,232,507 | +0.29(+2.39%) |
Feb 10, 2023 | 12.08 | 12.24 | 12.01 | 12.24 | 2,577,751 | +0.18(+1.45%) |
Feb 09, 2023 | 12.54 | 12.59 | 11.98 | 12.07 | 3,286,765 | -0.36(-2.89%) |
Feb 08, 2023 | 12.63 | 12.66 | 12.41 | 12.43 | 2,333,595 | -0.21(-1.65%) |
Feb 07, 2023 | 12.39 | 12.71 | 12.33 | 12.64 | 3,060,405 | +0.24(+1.96%) |
Feb 06, 2023 | 12.74 | 12.74 | 12.30 | 12.39 | 2,475,810 | -0.40(-3.14%) |
Feb 03, 2023 | 12.66 | 12.85 | 12.55 | 12.80 | 1,797,734 | -0.03(-0.20%) |
Feb 02, 2023 | 12.80 | 12.86 | 12.65 | 12.82 | 2,361,240 | +0.15(+1.19%) |
Feb 01, 2023 | 12.48 | 12.75 | 12.41 | 12.67 | 2,721,273 | +0.19(+1.54%) |
Jan 31, 2023 | 12.29 | 12.54 | 12.29 | 12.48 | 2,198,110 | +0.27(+2.19%) |
Jan 30, 2023 | 12.37 | 12.41 | 12.14 | 12.21 | 1,816,292 | -0.23(-1.88%) |
Jan 27, 2023 | 12.32 | 12.47 | 12.24 | 12.44 | 1,835,338 | +0.18(+1.50%) |
Jan 26, 2023 | 12.16 | 12.29 | 12.12 | 12.26 | 1,429,997 | +0.18(+1.45%) |
Jan 25, 2023 | 11.98 | 12.12 | 11.89 | 12.08 | 1,403,608 | +0.08(+0.70%) |
Jan 24, 2023 | 11.91 | 12.11 | 11.91 | 12.00 | 1,075,110 | -0.03(-0.28%) |
Jan 23, 2023 | 11.95 | 12.10 | 11.94 | 12.03 | 1,387,437 | +0.11(+0.91%) |
Jan 20, 2023 | 11.87 | 11.96 | 11.72 | 11.93 | 1,561,137 | +0.08(+0.71%) |
Jan 19, 2023 | 11.71 | 11.84 | 11.66 | 11.84 | 1,373,608 | +0.00(+0.00%) |
Jan 18, 2023 | 11.98 | 12.03 | 11.80 | 11.84 | 1,496,708 | -0.06(-0.49%) |
Jan 17, 2023 | 11.91 | 12.06 | 11.86 | 11.90 | 1,839,307 | -0.05(-0.42%) |
Jan 13, 2023 | 11.71 | 11.97 | 11.71 | 11.95 | 1,276,791 | +0.14(+1.20%) |
Jan 12, 2023 | 11.88 | 11.90 | 11.74 | 11.81 | 1,615,535 | +0.03(+0.28%) |
Jan 11, 2023 | 11.70 | 11.90 | 11.70 | 11.78 | 1,455,620 | +0.11(+0.93%) |
Jan 10, 2023 | 11.49 | 11.68 | 11.43 | 11.67 | 1,076,681 | +0.18(+1.60%) |
Jan 09, 2023 | 11.62 | 11.66 | 11.47 | 11.48 | 1,702,939 | -0.04(-0.36%) |
Jan 06, 2023 | 11.49 | 11.65 | 11.42 | 11.52 | 2,638,549 | +0.11(+0.95%) |
Jan 05, 2023 | 11.49 | 11.54 | 11.32 | 11.42 | 1,385,507 | -0.13(-1.09%) |
Jan 04, 2023 | 11.49 | 11.65 | 11.43 | 11.54 | 1,963,612 | +0.22(+1.92%) |
Jan 03, 2023 | 11.18 | 11.38 | 11.11 | 11.32 | 1,694,101 | +0.30(+2.73%) |
Dec 30, 2022 | 11.00 | 11.07 | 10.88 | 11.02 | 2,033,861 | -0.05(-0.45%) |
Dec 29, 2022 | 11.03 | 11.16 | 10.96 | 11.07 | 2,041,955 | +0.08(+0.76%) |
Dec 28, 2022 | 11.33 | 11.35 | 10.95 | 10.99 | 1,520,438 | -0.37(-3.24%) |
Dec 27, 2022 | 11.43 | 11.47 | 11.28 | 11.36 | 1,314,513 | -0.09(-0.80%) |
Dec 23, 2022 | 11.31 | 11.47 | 11.29 | 11.45 | 983,079 | +0.09(+0.81%) |
Dec 22, 2022 | 11.35 | 11.37 | 11.07 | 11.36 | 1,303,498 | -0.08(-0.66%) |
Dec 21, 2022 | 11.32 | 11.46 | 11.31 | 11.43 | 1,222,717 | +0.23(+2.09%) |
Dec 20, 2022 | 11.17 | 11.31 | 11.02 | 11.20 | 1,308,200 | -0.03(-0.30%) |
Dec 19, 2022 | 11.32 | 11.45 | 11.17 | 11.23 | 1,786,674 | -0.05(-0.44%) |
Dec 16, 2022 | 11.30 | 11.41 | 11.17 | 11.28 | 2,931,446 | -0.16(-1.39%) |
Dec 15, 2022 | 11.47 | 11.52 | 11.30 | 11.44 | 1,676,513 | -0.16(-1.37%) |
Dec 14, 2022 | 11.72 | 11.84 | 11.55 | 11.60 | 1,931,001 | -0.17(-1.42%) |
Dec 13, 2022 | 12.12 | 12.24 | 11.66 | 11.77 | 3,521,743 | -0.04(-0.35%) |
Dec 12, 2022 | 11.72 | 11.83 | 11.59 | 11.81 | 1,948,870 | +0.10(+0.86%) |
Dec 09, 2022 | 11.66 | 11.84 | 11.54 | 11.71 | 1,854,573 | +0.07(+0.57%) |
Dec 08, 2022 | 11.72 | 11.93 | 11.61 | 11.64 | 3,577,880 | -0.03(-0.22%) |
Dec 07, 2022 | 11.69 | 11.78 | 11.53 | 11.67 | 1,910,014 | -0.06(-0.50%) |
Dec 06, 2022 | 12.02 | 12.03 | 11.55 | 11.73 | 2,076,820 | -0.31(-2.57%) |
Dec 05, 2022 | 12.23 | 12.27 | 12.02 | 12.03 | 1,404,026 | -0.31(-2.51%) |
Dec 02, 2022 | 12.20 | 12.39 | 12.03 | 12.34 | 1,267,868 | -0.03(-0.27%) |