Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.51 | 12.63 | 12.22 | 12.26 | 6,947,790 | -0.10(-0.84%) |
Feb 27, 2023 | 12.72 | 12.77 | 12.35 | 12.36 | 5,158,077 | -0.11(-0.91%) |
Feb 24, 2023 | 12.19 | 12.56 | 12.07 | 12.48 | 5,644,258 | +0.10(+0.84%) |
Feb 23, 2023 | 12.57 | 12.60 | 12.09 | 12.37 | 4,583,149 | -0.09(-0.76%) |
Feb 22, 2023 | 12.36 | 12.53 | 12.29 | 12.47 | 6,792,355 | +0.12(+0.99%) |
Feb 21, 2023 | 12.74 | 12.78 | 12.34 | 12.35 | 6,747,833 | -0.60(-4.66%) |
Feb 17, 2023 | 13.01 | 13.14 | 12.83 | 12.95 | 4,372,285 | -0.06(-0.44%) |
Feb 16, 2023 | 13.04 | 13.24 | 12.92 | 13.00 | 5,446,413 | -0.24(-1.78%) |
Feb 15, 2023 | 13.06 | 13.48 | 12.91 | 13.24 | 6,759,730 | +0.05(+0.36%) |
Feb 14, 2023 | 12.83 | 13.26 | 12.76 | 13.19 | 5,551,909 | +0.25(+1.97%) |
Feb 13, 2023 | 12.65 | 12.95 | 12.45 | 12.94 | 5,828,542 | +0.32(+2.54%) |
Feb 10, 2023 | 12.49 | 12.70 | 12.40 | 12.62 | 4,761,305 | +0.02(+0.15%) |
Feb 09, 2023 | 13.03 | 13.19 | 12.56 | 12.60 | 5,137,084 | -0.22(-1.69%) |
Feb 08, 2023 | 13.39 | 13.43 | 12.67 | 12.82 | 9,783,783 | -0.80(-5.88%) |
Feb 07, 2023 | 13.65 | 13.82 | 13.36 | 13.62 | 8,992,406 | -0.10(-0.76%) |
Feb 06, 2023 | 14.16 | 14.24 | 13.68 | 13.72 | 10,263,516 | -0.66(-4.59%) |
Feb 03, 2023 | 13.82 | 14.60 | 13.82 | 14.38 | 9,624,519 | +0.43(+3.11%) |
Feb 02, 2023 | 13.50 | 14.09 | 13.50 | 13.95 | 13,776,059 | +0.60(+4.52%) |
Feb 01, 2023 | 12.74 | 13.44 | 12.57 | 13.34 | 7,240,108 | +0.56(+4.35%) |
Jan 31, 2023 | 12.35 | 12.84 | 12.29 | 12.79 | 8,734,198 | +0.47(+3.83%) |
Jan 30, 2023 | 12.24 | 12.43 | 12.18 | 12.32 | 4,932,841 | -0.12(-0.98%) |
Jan 27, 2023 | 12.60 | 12.65 | 12.35 | 12.44 | 5,732,898 | -0.20(-1.57%) |
Jan 26, 2023 | 12.52 | 12.68 | 12.44 | 12.64 | 4,823,883 | +0.29(+2.37%) |
Jan 25, 2023 | 12.43 | 12.44 | 12.15 | 12.35 | 6,276,741 | -0.21(-1.65%) |
Jan 24, 2023 | 12.62 | 12.86 | 12.52 | 12.55 | 5,394,094 | -0.15(-1.19%) |
Jan 23, 2023 | 12.48 | 12.87 | 12.43 | 12.70 | 6,808,941 | +0.24(+1.89%) |
Jan 20, 2023 | 11.98 | 12.54 | 11.87 | 12.47 | 7,853,048 | +0.46(+3.85%) |
Jan 19, 2023 | 12.15 | 12.17 | 11.67 | 12.01 | 7,697,410 | -0.24(-1.92%) |
Jan 18, 2023 | 12.30 | 12.61 | 12.21 | 12.24 | 6,921,604 | +0.15(+1.25%) |
Jan 17, 2023 | 12.06 | 12.18 | 11.83 | 12.09 | 6,777,563 | -0.08(-0.62%) |
Jan 13, 2023 | 11.92 | 12.29 | 11.85 | 12.17 | 6,375,106 | +0.11(+0.94%) |
Jan 12, 2023 | 11.85 | 12.14 | 11.72 | 12.05 | 8,016,173 | +0.27(+2.32%) |
Jan 11, 2023 | 11.55 | 11.84 | 11.45 | 11.78 | 5,212,645 | +0.29(+2.54%) |
Jan 10, 2023 | 11.37 | 11.50 | 11.11 | 11.49 | 5,968,772 | +0.15(+1.33%) |
Jan 09, 2023 | 11.03 | 11.48 | 10.94 | 11.34 | 9,631,702 | +0.24(+2.12%) |
Jan 06, 2023 | 10.82 | 11.15 | 10.75 | 11.10 | 5,939,414 | +0.35(+3.24%) |
Jan 05, 2023 | 10.46 | 10.99 | 10.38 | 10.75 | 8,924,905 | -0.35(-3.14%) |
Jan 04, 2023 | 10.81 | 11.19 | 10.66 | 11.10 | 10,134,088 | +0.42(+3.97%) |
Jan 03, 2023 | 10.61 | 10.72 | 10.19 | 10.68 | 8,667,474 | +0.19(+1.80%) |
Dec 30, 2022 | 10.47 | 10.60 | 10.37 | 10.49 | 5,771,422 | -0.11(-1.05%) |
Dec 29, 2022 | 10.54 | 10.72 | 10.54 | 10.60 | 7,395,867 | +0.10(+0.97%) |
Dec 28, 2022 | 10.66 | 10.76 | 10.40 | 10.50 | 7,295,017 | -0.19(-1.74%) |
Dec 27, 2022 | 11.21 | 11.27 | 10.67 | 10.68 | 7,981,580 | -0.53(-4.73%) |
Dec 23, 2022 | 10.85 | 11.23 | 10.76 | 11.21 | 7,618,025 | +0.27(+2.46%) |
Dec 22, 2022 | 10.89 | 10.97 | 10.73 | 10.94 | 6,930,786 | -0.16(-1.42%) |
Dec 21, 2022 | 11.53 | 11.67 | 11.07 | 11.10 | 8,423,773 | -0.21(-1.89%) |
Dec 20, 2022 | 11.63 | 11.64 | 11.27 | 11.32 | 8,872,062 | -0.32(-2.72%) |
Dec 19, 2022 | 12.08 | 12.13 | 11.53 | 11.63 | 6,634,863 | -0.41(-3.40%) |
Dec 16, 2022 | 12.02 | 12.26 | 11.92 | 12.04 | 8,253,423 | -0.14(-1.14%) |
Dec 15, 2022 | 12.63 | 12.63 | 12.11 | 12.18 | 8,975,287 | -0.73(-5.69%) |
Dec 14, 2022 | 12.88 | 13.11 | 12.63 | 12.92 | 6,577,218 | -0.02(-0.14%) |
Dec 13, 2022 | 13.48 | 13.61 | 12.81 | 12.93 | 7,751,382 | -0.06(-0.43%) |
Dec 12, 2022 | 13.22 | 13.32 | 12.79 | 12.99 | 10,629,005 | +0.07(+0.50%) |
Dec 09, 2022 | 13.36 | 13.44 | 12.86 | 12.92 | 7,203,781 | -0.63(-4.66%) |
Dec 08, 2022 | 13.49 | 13.78 | 13.33 | 13.56 | 5,529,142 | +0.16(+1.18%) |
Dec 07, 2022 | 13.53 | 13.77 | 13.36 | 13.40 | 6,309,696 | -0.17(-1.23%) |
Dec 06, 2022 | 14.11 | 14.14 | 13.32 | 13.57 | 8,032,660 | -0.52(-3.70%) |
Dec 05, 2022 | 13.67 | 14.11 | 13.51 | 14.09 | 10,457,119 | +0.28(+2.02%) |
Dec 02, 2022 | 13.26 | 13.86 | 13.17 | 13.81 | 6,479,518 | +0.41(+3.05%) |