Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.55 | 10.80 | 10.43 | 10.65 | 11,798,854 | +0.19(+1.79%) |
Feb 27, 2023 | 10.63 | 11.02 | 10.31 | 10.46 | 14,339,666 | -0.29(-2.69%) |
Feb 24, 2023 | 10.80 | 10.80 | 10.62 | 10.75 | 12,038,991 | -0.03(-0.26%) |
Feb 23, 2023 | 10.73 | 10.91 | 10.71 | 10.78 | 7,902,552 | +0.05(+0.44%) |
Feb 22, 2023 | 10.73 | 10.89 | 10.64 | 10.73 | 7,019,424 | -0.01(-0.09%) |
Feb 21, 2023 | 10.85 | 10.88 | 10.64 | 10.74 | 8,294,271 | -0.18(-1.63%) |
Feb 17, 2023 | 10.77 | 11.00 | 10.56 | 10.92 | 7,684,089 | +0.04(+0.34%) |
Feb 16, 2023 | 10.95 | 10.97 | 10.82 | 10.88 | 15,666,759 | -0.19(-1.69%) |
Feb 15, 2023 | 10.95 | 11.11 | 10.87 | 11.07 | 10,711,725 | +0.04(+0.34%) |
Feb 14, 2023 | 11.23 | 11.25 | 11.01 | 11.03 | 7,428,706 | -0.16(-1.42%) |
Feb 13, 2023 | 11.02 | 11.27 | 11.01 | 11.19 | 6,606,770 | +0.13(+1.18%) |
Feb 10, 2023 | 10.95 | 11.10 | 10.90 | 11.06 | 6,717,209 | +0.11(+1.02%) |
Feb 09, 2023 | 11.19 | 11.21 | 10.92 | 10.95 | 8,333,749 | -0.19(-1.68%) |
Feb 08, 2023 | 11.25 | 11.30 | 11.12 | 11.14 | 5,253,445 | -0.18(-1.57%) |
Feb 07, 2023 | 11.30 | 11.43 | 11.18 | 11.31 | 6,910,995 | +0.06(+0.50%) |
Feb 06, 2023 | 11.26 | 11.31 | 11.04 | 11.26 | 10,752,285 | -0.12(-1.07%) |
Feb 03, 2023 | 11.39 | 11.45 | 11.30 | 11.38 | 7,553,023 | -0.01(-0.08%) |
Feb 02, 2023 | 11.43 | 11.44 | 11.23 | 11.39 | 14,686,528 | -0.07(-0.57%) |
Feb 01, 2023 | 11.27 | 11.58 | 11.25 | 11.45 | 10,205,598 | +0.09(+0.82%) |
Jan 31, 2023 | 11.15 | 11.39 | 11.13 | 11.36 | 14,639,902 | +0.21(+1.84%) |
Jan 30, 2023 | 11.05 | 11.22 | 11.00 | 11.15 | 8,763,249 | +0.05(+0.42%) |
Jan 27, 2023 | 11.12 | 11.29 | 11.04 | 11.11 | 10,559,722 | +0.23(+2.15%) |
Jan 26, 2023 | 10.80 | 10.89 | 10.71 | 10.87 | 5,805,594 | +0.00(+0.00%) |
Jan 25, 2023 | 10.82 | 10.90 | 10.65 | 10.87 | 7,648,800 | +0.04(+0.35%) |
Jan 24, 2023 | 10.99 | 11.01 | 10.82 | 10.84 | 5,906,291 | -0.21(-1.86%) |
Jan 23, 2023 | 10.86 | 11.07 | 10.82 | 11.04 | 7,756,206 | +0.21(+1.90%) |
Jan 20, 2023 | 10.74 | 10.86 | 10.59 | 10.84 | 8,433,564 | +0.07(+0.69%) |
Jan 19, 2023 | 10.65 | 10.90 | 10.52 | 10.76 | 10,663,210 | +0.05(+0.44%) |
Jan 18, 2023 | 11.04 | 11.07 | 10.63 | 10.71 | 11,378,014 | -0.36(-3.21%) |
Jan 17, 2023 | 10.74 | 11.08 | 10.74 | 11.07 | 10,157,822 | +0.29(+2.69%) |
Jan 13, 2023 | 10.82 | 10.85 | 10.68 | 10.78 | 15,139,442 | -0.11(-1.03%) |
Jan 12, 2023 | 10.99 | 11.05 | 10.83 | 10.89 | 12,864,719 | -0.10(-0.93%) |
Jan 11, 2023 | 11.06 | 11.09 | 10.61 | 11.00 | 14,244,615 | -0.07(-0.59%) |
Jan 10, 2023 | 11.21 | 11.24 | 10.99 | 11.06 | 8,426,868 | -0.16(-1.42%) |
Jan 09, 2023 | 11.32 | 11.39 | 11.19 | 11.22 | 13,792,542 | -0.08(-0.74%) |
Jan 06, 2023 | 11.14 | 11.31 | 11.02 | 11.30 | 8,435,086 | +0.24(+2.20%) |
Jan 05, 2023 | 10.90 | 11.10 | 10.74 | 11.06 | 9,864,668 | +0.08(+0.77%) |
Jan 04, 2023 | 10.74 | 11.00 | 10.68 | 10.98 | 11,365,914 | +0.35(+3.25%) |
Jan 03, 2023 | 10.45 | 10.71 | 10.45 | 10.63 | 10,863,335 | +0.23(+2.25%) |
Dec 30, 2022 | 10.36 | 10.44 | 10.24 | 10.40 | 7,052,292 | +0.00(+0.00%) |
Dec 29, 2022 | 10.15 | 10.48 | 10.15 | 10.40 | 6,856,019 | +0.20(+1.92%) |
Dec 28, 2022 | 10.31 | 10.40 | 10.14 | 10.20 | 5,814,073 | -0.11(-1.09%) |
Dec 27, 2022 | 10.30 | 10.35 | 10.22 | 10.31 | 4,813,963 | +0.03(+0.27%) |
Dec 23, 2022 | 10.01 | 10.30 | 10.00 | 10.29 | 7,122,786 | +0.24(+2.42%) |
Dec 22, 2022 | 10.09 | 10.10 | 9.860 | 10.04 | 6,181,955 | -0.09(-0.92%) |
Dec 21, 2022 | 10.14 | 10.25 | 10.10 | 10.14 | 5,936,528 | +0.10(+1.02%) |
Dec 20, 2022 | 10.26 | 10.29 | 10.02 | 10.03 | 7,818,503 | -0.16(-1.56%) |
Dec 19, 2022 | 10.23 | 10.41 | 10.15 | 10.19 | 9,960,338 | -0.05(-0.46%) |
Dec 16, 2022 | 10.35 | 10.37 | 10.17 | 10.24 | 26,893,730 | -0.17(-1.62%) |
Dec 15, 2022 | 10.52 | 10.59 | 10.39 | 10.41 | 6,936,985 | -0.17(-1.59%) |
Dec 14, 2022 | 10.55 | 10.67 | 10.47 | 10.57 | 8,137,586 | -0.02(-0.18%) |
Dec 13, 2022 | 10.60 | 10.70 | 10.53 | 10.59 | 12,960,666 | +0.19(+1.80%) |
Dec 12, 2022 | 10.05 | 10.43 | 10.01 | 10.41 | 7,913,494 | +0.34(+3.34%) |
Dec 09, 2022 | 10.24 | 10.32 | 10.06 | 10.07 | 6,243,713 | -0.17(-1.64%) |
Dec 08, 2022 | 10.18 | 10.28 | 10.11 | 10.24 | 7,223,546 | +0.06(+0.55%) |
Dec 07, 2022 | 10.21 | 10.27 | 10.13 | 10.18 | 6,076,872 | -0.03(-0.27%) |
Dec 06, 2022 | 10.18 | 10.28 | 10.06 | 10.21 | 6,686,329 | +0.01(+0.09%) |
Dec 05, 2022 | 10.41 | 10.41 | 10.14 | 10.20 | 5,461,215 | -0.23(-2.24%) |
Dec 02, 2022 | 10.44 | 10.49 | 10.37 | 10.43 | 4,434,025 | -0.07(-0.62%) |