Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.05 | 11.07 | 10.85 | 10.85 | 39,367 | -0.23(-2.07%) |
Feb 27, 2023 | 11.10 | 11.19 | 10.97 | 11.08 | 25,463 | +0.00(+0.04%) |
Feb 24, 2023 | 11.18 | 11.22 | 11.02 | 11.07 | 20,436 | -0.27(-2.40%) |
Feb 23, 2023 | 11.54 | 11.54 | 11.27 | 11.34 | 11,330 | +0.02(+0.17%) |
Feb 22, 2023 | 11.34 | 11.37 | 11.14 | 11.33 | 15,098 | -0.04(-0.34%) |
Feb 21, 2023 | 11.55 | 11.58 | 11.33 | 11.36 | 40,161 | -0.23(-1.98%) |
Feb 17, 2023 | 11.45 | 11.59 | 11.40 | 11.59 | 24,582 | +0.10(+0.83%) |
Feb 16, 2023 | 11.34 | 11.50 | 11.23 | 11.50 | 16,312 | +0.12(+1.09%) |
Feb 15, 2023 | 11.39 | 11.52 | 11.30 | 11.37 | 18,579 | +0.01(+0.08%) |
Feb 14, 2023 | 11.54 | 11.54 | 11.24 | 11.36 | 11,876 | -0.12(-1.08%) |
Feb 13, 2023 | 11.40 | 11.61 | 11.40 | 11.49 | 13,709 | +0.08(+0.67%) |
Feb 10, 2023 | 11.33 | 11.41 | 11.25 | 11.41 | 10,277 | +0.24(+2.14%) |
Feb 09, 2023 | 11.49 | 11.51 | 11.17 | 11.17 | 57,951 | -0.52(-4.42%) |
Feb 08, 2023 | 11.61 | 11.69 | 11.47 | 11.69 | 84,135 | +0.11(+0.99%) |
Feb 07, 2023 | 11.73 | 11.75 | 11.51 | 11.57 | 67,312 | -0.22(-1.86%) |
Feb 06, 2023 | 11.61 | 11.83 | 11.57 | 11.79 | 276,145 | -0.01(-0.09%) |
Feb 03, 2023 | 12.06 | 12.15 | 11.77 | 11.80 | 51,552 | -0.58(-4.71%) |
Feb 02, 2023 | 12.66 | 12.66 | 12.32 | 12.39 | 27,696 | -0.04(-0.31%) |
Feb 01, 2023 | 12.26 | 12.43 | 12.14 | 12.42 | 70,024 | +0.03(+0.23%) |
Jan 31, 2023 | 12.34 | 12.41 | 12.28 | 12.40 | 97,684 | +0.31(+2.53%) |
Jan 30, 2023 | 12.23 | 12.28 | 12.08 | 12.09 | 25,427 | -0.04(-0.31%) |
Jan 27, 2023 | 12.21 | 12.28 | 12.12 | 12.13 | 38,383 | -0.31(-2.46%) |
Jan 26, 2023 | 12.38 | 12.43 | 12.28 | 12.43 | 19,745 | +0.04(+0.31%) |
Jan 25, 2023 | 12.06 | 12.40 | 12.01 | 12.40 | 93,384 | +0.40(+3.35%) |
Jan 24, 2023 | 11.85 | 12.08 | 11.85 | 11.99 | 26,963 | +0.19(+1.58%) |
Jan 23, 2023 | 11.90 | 11.96 | 11.76 | 11.81 | 37,481 | -0.00(-0.04%) |
Jan 20, 2023 | 11.84 | 11.88 | 11.76 | 11.81 | 15,284 | -0.14(-1.20%) |
Jan 19, 2023 | 11.82 | 11.98 | 11.67 | 11.96 | 21,225 | +0.07(+0.56%) |
Jan 18, 2023 | 12.20 | 12.27 | 11.85 | 11.89 | 137,656 | -0.10(-0.80%) |
Jan 17, 2023 | 11.92 | 11.99 | 11.87 | 11.98 | 41,689 | +0.11(+0.88%) |
Jan 13, 2023 | 11.93 | 12.06 | 11.82 | 11.88 | 18,058 | -0.24(-1.97%) |
Jan 12, 2023 | 11.95 | 12.22 | 11.79 | 12.12 | 260,605 | +0.21(+1.77%) |
Jan 11, 2023 | 11.68 | 11.95 | 11.66 | 11.91 | 42,556 | +0.30(+2.55%) |
Jan 10, 2023 | 11.33 | 11.69 | 11.24 | 11.61 | 118,901 | +0.40(+3.58%) |
Jan 09, 2023 | 11.00 | 11.30 | 10.98 | 11.21 | 45,545 | -0.01(-0.08%) |
Jan 06, 2023 | 11.12 | 11.22 | 11.05 | 11.22 | 34,815 | +0.45(+4.17%) |
Jan 05, 2023 | 10.57 | 10.82 | 10.57 | 10.77 | 14,358 | +0.23(+2.18%) |
Jan 04, 2023 | 10.28 | 10.54 | 10.28 | 10.54 | 29,356 | +0.22(+2.13%) |
Jan 03, 2023 | 10.74 | 10.88 | 10.26 | 10.32 | 134,798 | -0.84(-7.49%) |
Dec 30, 2022 | 11.33 | 11.45 | 11.06 | 11.16 | 75,351 | -0.22(-1.89%) |
Dec 29, 2022 | 11.60 | 11.62 | 11.23 | 11.37 | 28,980 | +0.00(+0.00%) |
Dec 28, 2022 | 11.16 | 11.48 | 11.16 | 11.37 | 27,963 | +0.33(+2.94%) |
Dec 27, 2022 | 11.11 | 11.23 | 11.02 | 11.05 | 101,430 | -0.63(-5.40%) |
Dec 23, 2022 | 11.57 | 11.75 | 11.55 | 11.68 | 25,381 | +0.33(+2.95%) |
Dec 22, 2022 | 11.33 | 11.37 | 11.14 | 11.34 | 22,374 | +0.12(+1.11%) |
Dec 21, 2022 | 11.18 | 11.31 | 11.06 | 11.22 | 51,889 | -0.02(-0.17%) |
Dec 20, 2022 | 11.12 | 11.37 | 11.07 | 11.24 | 75,804 | +0.60(+5.66%) |
Dec 19, 2022 | 10.44 | 10.73 | 10.38 | 10.64 | 150,734 | +0.22(+2.11%) |
Dec 16, 2022 | 10.62 | 10.64 | 10.35 | 10.42 | 24,637 | -0.13(-1.21%) |
Dec 15, 2022 | 10.57 | 10.75 | 10.47 | 10.54 | 109,131 | +0.00(+0.03%) |
Dec 14, 2022 | 10.33 | 10.66 | 10.21 | 10.54 | 348,008 | +0.04(+0.36%) |
Dec 13, 2022 | 10.83 | 10.96 | 10.46 | 10.50 | 431,430 | -0.25(-2.30%) |
Dec 12, 2022 | 10.65 | 10.75 | 10.46 | 10.75 | 472,879 | -0.20(-1.78%) |
Dec 09, 2022 | 11.02 | 11.15 | 10.94 | 10.95 | 34,799 | -0.17(-1.51%) |
Dec 08, 2022 | 11.34 | 11.37 | 11.11 | 11.11 | 75,511 | -0.23(-2.05%) |
Dec 07, 2022 | 11.38 | 11.49 | 11.26 | 11.35 | 34,172 | -0.00(-0.02%) |
Dec 06, 2022 | 11.33 | 11.42 | 11.17 | 11.35 | 59,364 | +0.14(+1.27%) |
Dec 05, 2022 | 11.46 | 11.51 | 11.19 | 11.21 | 24,227 | -0.51(-4.32%) |
Dec 02, 2022 | 11.89 | 11.99 | 11.69 | 11.71 | 343,734 | -0.01(-0.13%) |