Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.30 | 11.30 | 11.21 | 11.26 | 893,397 | +0.02(+0.18%) |
Feb 27, 2023 | 11.36 | 11.40 | 11.16 | 11.24 | 1,586,551 | -0.24(-2.09%) |
Feb 24, 2023 | 11.52 | 11.52 | 11.38 | 11.48 | 1,181,469 | -0.22(-1.88%) |
Feb 23, 2023 | 11.80 | 11.80 | 11.52 | 11.70 | 1,730,805 | -0.06(-0.51%) |
Feb 22, 2023 | 11.90 | 11.90 | 11.71 | 11.76 | 1,155,503 | -0.29(-2.41%) |
Feb 21, 2023 | 12.12 | 12.15 | 12.00 | 12.05 | 1,146,875 | +0.17(+1.43%) |
Feb 17, 2023 | 11.94 | 11.95 | 11.85 | 11.88 | 330,388 | -0.12(-1.00%) |
Feb 16, 2023 | 11.91 | 12.06 | 11.85 | 12.00 | 1,613,030 | +0.14(+1.18%) |
Feb 15, 2023 | 11.88 | 11.95 | 11.80 | 11.86 | 1,074,349 | +0.03(+0.25%) |
Feb 14, 2023 | 11.83 | 11.89 | 11.68 | 11.83 | 659,373 | -0.03(-0.25%) |
Feb 13, 2023 | 11.82 | 12.00 | 11.78 | 11.86 | 1,012,701 | -0.09(-0.75%) |
Feb 10, 2023 | 11.95 | 11.97 | 11.90 | 11.95 | 434,622 | -0.01(-0.08%) |
Feb 09, 2023 | 12.15 | 12.16 | 11.90 | 11.96 | 1,317,369 | -0.13(-1.08%) |
Feb 08, 2023 | 12.27 | 12.29 | 12.09 | 12.09 | 1,283,199 | -0.18(-1.47%) |
Feb 07, 2023 | 12.18 | 12.27 | 12.07 | 12.27 | 1,150,930 | -0.09(-0.73%) |
Feb 06, 2023 | 12.40 | 12.43 | 12.30 | 12.36 | 1,173,408 | +0.09(+0.73%) |
Feb 03, 2023 | 12.48 | 12.53 | 12.15 | 12.27 | 1,686,153 | -0.27(-2.15%) |
Feb 02, 2023 | 12.67 | 12.68 | 12.27 | 12.54 | 3,466,570 | -0.15(-1.18%) |
Feb 01, 2023 | 12.65 | 12.72 | 12.51 | 12.69 | 1,570,458 | -0.20(-1.55%) |
Jan 31, 2023 | 12.73 | 12.93 | 12.71 | 12.89 | 465,967 | +0.24(+1.90%) |
Jan 30, 2023 | 12.87 | 12.99 | 12.64 | 12.65 | 838,021 | -0.35(-2.69%) |
Jan 27, 2023 | 12.98 | 13.07 | 12.93 | 13.00 | 929,837 | +0.07(+0.54%) |
Jan 26, 2023 | 12.95 | 13.12 | 12.81 | 12.93 | 941,629 | +0.15(+1.17%) |
Jan 25, 2023 | 12.98 | 13.06 | 12.72 | 12.78 | 1,137,967 | -0.18(-1.39%) |
Jan 24, 2023 | 13.10 | 13.12 | 12.92 | 12.96 | 791,491 | -0.17(-1.29%) |
Jan 23, 2023 | 13.11 | 13.17 | 13.01 | 13.13 | 1,288,798 | +0.10(+0.77%) |
Jan 20, 2023 | 12.98 | 13.08 | 12.89 | 13.03 | 1,017,610 | +0.14(+1.09%) |
Jan 19, 2023 | 12.71 | 12.96 | 12.71 | 12.89 | 806,309 | +0.18(+1.42%) |
Jan 18, 2023 | 12.90 | 12.97 | 12.67 | 12.71 | 1,427,513 | -0.08(-0.63%) |
Jan 17, 2023 | 12.77 | 12.80 | 12.73 | 12.79 | 947,910 | +0.30(+2.40%) |
Jan 13, 2023 | 12.52 | 12.53 | 12.43 | 12.49 | 480,707 | -0.04(-0.32%) |
Jan 12, 2023 | 12.64 | 12.65 | 12.35 | 12.53 | 802,085 | -0.08(-0.63%) |
Jan 11, 2023 | 12.52 | 12.62 | 12.48 | 12.61 | 780,055 | +0.16(+1.29%) |
Jan 10, 2023 | 12.39 | 12.45 | 12.35 | 12.45 | 615,710 | +0.08(+0.65%) |
Jan 09, 2023 | 12.50 | 12.51 | 12.35 | 12.37 | 1,037,132 | -0.06(-0.48%) |
Jan 06, 2023 | 12.35 | 12.45 | 12.23 | 12.43 | 920,643 | +0.10(+0.81%) |
Jan 05, 2023 | 12.39 | 12.40 | 12.29 | 12.33 | 807,916 | -0.06(-0.48%) |
Jan 04, 2023 | 12.32 | 12.45 | 12.26 | 12.39 | 1,437,585 | +0.08(+0.65%) |
Jan 03, 2023 | 12.11 | 12.31 | 12.11 | 12.31 | 1,269,978 | +0.47(+3.97%) |
Dec 30, 2022 | 11.85 | 11.90 | 11.78 | 11.84 | 571,308 | -0.05(-0.42%) |
Dec 29, 2022 | 11.88 | 11.90 | 11.78 | 11.89 | 443,511 | +0.04(+0.34%) |
Dec 28, 2022 | 11.96 | 12.04 | 11.76 | 11.85 | 942,561 | -0.07(-0.59%) |
Dec 27, 2022 | 11.96 | 12.00 | 11.85 | 11.92 | 753,347 | -0.22(-1.81%) |
Dec 23, 2022 | 11.97 | 12.15 | 11.96 | 12.14 | 641,655 | +0.19(+1.59%) |
Dec 22, 2022 | 12.03 | 12.07 | 11.86 | 11.95 | 720,323 | -0.11(-0.91%) |
Dec 21, 2022 | 12.00 | 12.11 | 11.86 | 12.06 | 927,338 | +0.08(+0.67%) |
Dec 20, 2022 | 12.03 | 12.07 | 11.93 | 11.98 | 546,715 | -0.17(-1.40%) |
Dec 19, 2022 | 12.32 | 12.36 | 12.10 | 12.15 | 495,585 | -0.36(-2.88%) |
Dec 16, 2022 | 12.51 | 12.60 | 12.48 | 12.51 | 468,034 | -0.10(-0.79%) |
Dec 15, 2022 | 12.65 | 12.75 | 12.56 | 12.61 | 1,598,537 | -0.07(-0.55%) |
Dec 14, 2022 | 12.88 | 12.92 | 12.56 | 12.68 | 756,603 | -0.10(-0.78%) |
Dec 13, 2022 | 12.84 | 12.90 | 12.71 | 12.78 | 535,355 | +0.21(+1.67%) |
Dec 12, 2022 | 12.60 | 12.61 | 12.51 | 12.57 | 861,717 | -0.28(-2.18%) |
Dec 09, 2022 | 12.94 | 12.97 | 12.82 | 12.85 | 763,130 | +0.03(+0.23%) |
Dec 08, 2022 | 12.80 | 12.84 | 12.70 | 12.82 | 639,558 | +0.12(+0.94%) |
Dec 07, 2022 | 12.52 | 12.71 | 12.52 | 12.70 | 764,692 | +0.19(+1.52%) |
Dec 06, 2022 | 12.71 | 12.74 | 12.47 | 12.51 | 1,240,596 | -0.53(-4.06%) |
Dec 05, 2022 | 13.08 | 13.13 | 12.97 | 13.04 | 1,810,676 | +0.20(+1.56%) |
Dec 02, 2022 | 12.76 | 12.90 | 12.72 | 12.84 | 1,142,227 | +0.45(+3.63%) |