Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.98 | 11.21 | 10.78 | 10.85 | 657,742 | -0.16(-1.45%) |
Feb 27, 2023 | 11.07 | 11.45 | 10.88 | 11.01 | 375,472 | +0.06(+0.55%) |
Feb 24, 2023 | 10.93 | 11.12 | 10.71 | 10.95 | 438,609 | -0.37(-3.27%) |
Feb 23, 2023 | 11.32 | 11.71 | 10.81 | 11.32 | 673,932 | +0.22(+1.98%) |
Feb 22, 2023 | 11.66 | 12.21 | 10.94 | 11.10 | 961,282 | -0.48(-4.15%) |
Feb 21, 2023 | 12.11 | 12.47 | 11.40 | 11.58 | 935,480 | -0.72(-5.85%) |
Feb 17, 2023 | 12.47 | 12.84 | 11.75 | 12.30 | 1,114,987 | -0.48(-3.76%) |
Feb 16, 2023 | 11.58 | 13.50 | 11.43 | 12.78 | 3,358,854 | +1.28(+11.13%) |
Feb 15, 2023 | 10.95 | 11.53 | 10.83 | 11.50 | 1,123,044 | +0.53(+4.83%) |
Feb 14, 2023 | 10.85 | 11.24 | 10.56 | 10.97 | 969,508 | +0.17(+1.57%) |
Feb 13, 2023 | 10.49 | 10.83 | 10.30 | 10.80 | 627,547 | +0.38(+3.65%) |
Feb 10, 2023 | 9.950 | 10.51 | 9.840 | 10.42 | 722,776 | +0.36(+3.58%) |
Feb 09, 2023 | 11.00 | 11.24 | 10.04 | 10.06 | 798,116 | -0.79(-7.28%) |
Feb 08, 2023 | 11.21 | 11.26 | 10.82 | 10.85 | 639,534 | -0.30(-2.69%) |
Feb 07, 2023 | 10.83 | 11.22 | 10.63 | 11.15 | 651,921 | +0.23(+2.11%) |
Feb 06, 2023 | 11.21 | 11.41 | 10.84 | 10.92 | 432,101 | -0.46(-4.04%) |
Feb 03, 2023 | 10.93 | 11.72 | 10.93 | 11.38 | 642,743 | +0.18(+1.61%) |
Feb 02, 2023 | 10.85 | 11.39 | 10.72 | 11.20 | 998,292 | +0.62(+5.86%) |
Feb 01, 2023 | 10.50 | 10.79 | 10.04 | 10.58 | 618,658 | +0.08(+0.76%) |
Jan 31, 2023 | 9.700 | 10.81 | 9.550 | 10.50 | 1,186,936 | +0.83(+8.58%) |
Jan 30, 2023 | 9.580 | 10.17 | 9.570 | 9.670 | 907,378 | -0.09(-0.92%) |
Jan 27, 2023 | 10.69 | 10.75 | 8.820 | 9.760 | 4,225,342 | -0.99(-9.21%) |
Jan 26, 2023 | 10.79 | 11.03 | 10.66 | 10.75 | 751,307 | +0.03(+0.28%) |
Jan 25, 2023 | 10.29 | 10.78 | 10.00 | 10.72 | 631,160 | +0.12(+1.13%) |
Jan 24, 2023 | 10.75 | 10.79 | 10.49 | 10.60 | 481,742 | -0.30(-2.75%) |
Jan 23, 2023 | 10.41 | 11.18 | 10.30 | 10.90 | 1,094,841 | +0.49(+4.71%) |
Jan 20, 2023 | 10.40 | 10.50 | 10.16 | 10.41 | 715,265 | +0.11(+1.07%) |
Jan 19, 2023 | 10.44 | 10.56 | 9.960 | 10.30 | 791,740 | -0.36(-3.38%) |
Jan 18, 2023 | 11.49 | 11.85 | 10.65 | 10.66 | 742,958 | -0.73(-6.41%) |
Jan 17, 2023 | 11.91 | 12.22 | 11.37 | 11.39 | 446,880 | -0.49(-4.12%) |
Jan 13, 2023 | 11.57 | 11.95 | 11.49 | 11.88 | 453,222 | +0.09(+0.76%) |
Jan 12, 2023 | 11.78 | 11.84 | 11.36 | 11.79 | 543,803 | +0.16(+1.38%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.09 | 11.63 | 546,175 | +0.37(+3.29%) |
Jan 10, 2023 | 11.20 | 11.54 | 10.99 | 11.26 | 363,479 | -0.04(-0.35%) |
Jan 09, 2023 | 11.32 | 12.02 | 11.12 | 11.30 | 523,060 | +0.19(+1.71%) |
Jan 06, 2023 | 10.69 | 11.24 | 10.28 | 11.11 | 498,776 | +0.49(+4.61%) |
Jan 05, 2023 | 10.60 | 10.79 | 10.23 | 10.62 | 512,425 | -0.13(-1.21%) |
Jan 04, 2023 | 10.18 | 10.86 | 9.630 | 10.75 | 1,205,493 | +0.65(+6.44%) |
Jan 03, 2023 | 12.06 | 12.40 | 10.07 | 10.10 | 1,324,333 | -1.69(-14.33%) |
Dec 30, 2022 | 11.40 | 11.86 | 11.15 | 11.79 | 358,416 | +0.22(+1.90%) |
Dec 29, 2022 | 10.97 | 11.61 | 10.88 | 11.57 | 530,985 | +0.78(+7.23%) |
Dec 28, 2022 | 10.79 | 10.87 | 10.33 | 10.79 | 596,528 | -0.08(-0.74%) |
Dec 27, 2022 | 11.61 | 11.68 | 10.86 | 10.87 | 352,318 | -0.74(-6.37%) |
Dec 23, 2022 | 11.25 | 11.64 | 11.22 | 11.61 | 337,134 | +0.33(+2.93%) |
Dec 22, 2022 | 11.13 | 11.32 | 10.62 | 11.28 | 709,859 | +0.00(+0.00%) |
Dec 21, 2022 | 10.99 | 11.84 | 10.88 | 11.28 | 782,435 | +0.29(+2.64%) |
Dec 20, 2022 | 11.00 | 11.72 | 10.88 | 10.99 | 741,516 | -0.11(-0.99%) |
Dec 19, 2022 | 11.62 | 11.85 | 11.00 | 11.10 | 512,584 | -0.47(-4.06%) |
Dec 16, 2022 | 11.29 | 11.63 | 11.14 | 11.57 | 1,056,474 | +0.03(+0.26%) |
Dec 15, 2022 | 11.89 | 11.98 | 11.15 | 11.54 | 723,136 | -0.57(-4.71%) |
Dec 14, 2022 | 11.77 | 12.31 | 11.77 | 12.11 | 525,330 | +0.31(+2.63%) |
Dec 13, 2022 | 12.50 | 12.75 | 11.40 | 11.80 | 789,953 | -0.11(-0.92%) |
Dec 12, 2022 | 11.33 | 12.03 | 11.08 | 11.91 | 455,455 | +0.58(+5.12%) |
Dec 09, 2022 | 12.04 | 12.13 | 11.17 | 11.33 | 789,323 | -0.73(-6.05%) |
Dec 08, 2022 | 11.41 | 12.20 | 11.32 | 12.06 | 903,254 | +1.03(+9.34%) |
Dec 07, 2022 | 11.22 | 11.55 | 10.92 | 11.03 | 830,124 | -0.18(-1.61%) |
Dec 06, 2022 | 12.06 | 12.16 | 11.11 | 11.21 | 1,220,611 | -0.97(-7.96%) |
Dec 05, 2022 | 12.93 | 13.78 | 12.16 | 12.18 | 747,290 | -0.77(-5.95%) |
Dec 02, 2022 | 12.59 | 13.59 | 12.59 | 12.95 | 2,120,387 | +0.04(+0.31%) |