Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.32 | 11.34 | 11.27 | 11.29 | 6,021 | -0.10(-0.83%) |
Feb 27, 2023 | 11.35 | 11.38 | 11.35 | 11.38 | 6,477 | +0.05(+0.46%) |
Feb 24, 2023 | 11.41 | 11.41 | 11.32 | 11.33 | 7,455 | -0.25(-2.17%) |
Feb 23, 2023 | 11.65 | 11.67 | 11.57 | 11.58 | 5,776 | -0.05(-0.45%) |
Feb 22, 2023 | 11.62 | 11.66 | 11.58 | 11.63 | 74,287 | -0.05(-0.41%) |
Feb 21, 2023 | 11.66 | 11.78 | 11.66 | 11.68 | 95,368 | +0.17(+1.48%) |
Feb 17, 2023 | 11.50 | 11.51 | 11.46 | 11.51 | 6,987 | -0.10(-0.90%) |
Feb 16, 2023 | 11.58 | 11.63 | 11.53 | 11.61 | 4,296 | -0.00(-0.02%) |
Feb 15, 2023 | 11.65 | 11.65 | 11.58 | 11.62 | 9,155 | -0.17(-1.43%) |
Feb 14, 2023 | 11.80 | 11.80 | 11.77 | 11.78 | 5,394 | -0.03(-0.21%) |
Feb 13, 2023 | 11.80 | 11.84 | 11.80 | 11.81 | 1,657 | +0.09(+0.74%) |
Feb 10, 2023 | 11.82 | 11.82 | 11.72 | 11.72 | 5,470 | -0.18(-1.48%) |
Feb 09, 2023 | 11.97 | 11.97 | 11.84 | 11.90 | 3,439 | +0.16(+1.41%) |
Feb 08, 2023 | 11.72 | 11.73 | 11.71 | 11.73 | 10,264 | -0.01(-0.11%) |
Feb 07, 2023 | 11.70 | 11.77 | 11.70 | 11.75 | 7,225 | +0.07(+0.56%) |
Feb 06, 2023 | 11.70 | 11.70 | 11.60 | 11.68 | 3,745 | -0.16(-1.32%) |
Feb 03, 2023 | 11.88 | 11.97 | 11.83 | 11.84 | 11,386 | -0.35(-2.84%) |
Feb 02, 2023 | 12.23 | 12.29 | 12.11 | 12.18 | 82,890 | -0.21(-1.68%) |
Feb 01, 2023 | 12.23 | 12.43 | 12.23 | 12.39 | 6,874 | +0.17(+1.40%) |
Jan 31, 2023 | 12.28 | 12.28 | 12.15 | 12.22 | 29,152 | -0.12(-1.00%) |
Jan 30, 2023 | 12.42 | 12.42 | 12.34 | 12.34 | 11,597 | -0.36(-2.81%) |
Jan 27, 2023 | 12.71 | 12.72 | 12.70 | 12.70 | 23,046 | -0.01(-0.04%) |
Jan 26, 2023 | 12.66 | 12.71 | 12.66 | 12.71 | 5,984 | +0.14(+1.07%) |
Jan 25, 2023 | 12.55 | 12.63 | 12.53 | 12.57 | 5,590 | +0.02(+0.15%) |
Jan 24, 2023 | 12.53 | 12.57 | 12.53 | 12.55 | 2,177 | +0.03(+0.22%) |
Jan 23, 2023 | 12.51 | 12.61 | 12.49 | 12.53 | 8,032 | +0.05(+0.38%) |
Jan 20, 2023 | 12.42 | 12.48 | 12.39 | 12.48 | 7,477 | +0.16(+1.32%) |
Jan 19, 2023 | 12.27 | 12.32 | 12.25 | 12.31 | 13,683 | +0.16(+1.35%) |
Jan 18, 2023 | 12.29 | 12.29 | 12.15 | 12.15 | 12,264 | -0.02(-0.19%) |
Jan 17, 2023 | 12.27 | 12.27 | 12.17 | 12.17 | 111,767 | -0.10(-0.81%) |
Jan 13, 2023 | 12.21 | 12.30 | 12.21 | 12.27 | 7,754 | +0.14(+1.13%) |
Jan 12, 2023 | 12.07 | 12.14 | 12.07 | 12.14 | 6,434 | +0.09(+0.71%) |
Jan 11, 2023 | 12.07 | 12.09 | 12.04 | 12.05 | 6,195 | +0.16(+1.34%) |
Jan 10, 2023 | 11.87 | 11.91 | 11.81 | 11.89 | 24,250 | -0.03(-0.22%) |
Jan 09, 2023 | 11.96 | 11.99 | 11.91 | 11.92 | 34,949 | +0.10(+0.84%) |
Jan 06, 2023 | 11.76 | 11.83 | 11.76 | 11.82 | 65,507 | +0.13(+1.15%) |
Jan 05, 2023 | 11.63 | 11.73 | 11.63 | 11.68 | 15,868 | -0.13(-1.10%) |
Jan 04, 2023 | 11.65 | 11.81 | 11.64 | 11.81 | 44,001 | +0.54(+4.80%) |
Jan 03, 2023 | 11.26 | 11.37 | 11.26 | 11.27 | 17,376 | +0.13(+1.19%) |
Dec 30, 2022 | 11.17 | 11.21 | 11.09 | 11.14 | 53,766 | -0.09(-0.76%) |
Dec 29, 2022 | 11.17 | 11.23 | 11.15 | 11.23 | 14,136 | +0.18(+1.64%) |
Dec 28, 2022 | 11.20 | 11.20 | 11.04 | 11.04 | 5,214 | -0.16(-1.39%) |
Dec 27, 2022 | 10.96 | 11.20 | 10.91 | 11.20 | 56,549 | +0.36(+3.31%) |
Dec 23, 2022 | 10.85 | 10.85 | 10.79 | 10.84 | 8,483 | +0.04(+0.33%) |
Dec 22, 2022 | 10.85 | 10.89 | 10.75 | 10.80 | 30,432 | -0.10(-0.88%) |
Dec 21, 2022 | 10.78 | 10.90 | 10.78 | 10.90 | 7,831 | +0.19(+1.81%) |
Dec 20, 2022 | 10.71 | 10.80 | 10.70 | 10.71 | 52,401 | -0.09(-0.83%) |
Dec 19, 2022 | 10.85 | 10.85 | 10.78 | 10.80 | 7,877 | -0.17(-1.53%) |
Dec 16, 2022 | 10.97 | 11.02 | 10.96 | 10.96 | 2,352 | +0.08(+0.71%) |
Dec 15, 2022 | 11.00 | 11.00 | 10.86 | 10.89 | 93,252 | -0.17(-1.54%) |
Dec 14, 2022 | 11.03 | 11.06 | 11.03 | 11.06 | 2,917 | +0.06(+0.57%) |
Dec 13, 2022 | 11.16 | 11.16 | 10.99 | 10.99 | 10,084 | +0.02(+0.16%) |
Dec 12, 2022 | 11.00 | 11.00 | 10.93 | 10.97 | 2,956 | -0.11(-0.97%) |
Dec 09, 2022 | 11.17 | 11.18 | 11.03 | 11.08 | 35,708 | +0.07(+0.65%) |
Dec 08, 2022 | 11.02 | 11.04 | 10.97 | 11.01 | 105,014 | +0.15(+1.40%) |
Dec 07, 2022 | 10.88 | 10.92 | 10.81 | 10.86 | 116,860 | -0.23(-2.09%) |
Dec 06, 2022 | 11.07 | 11.13 | 11.07 | 11.09 | 12,035 | +0.02(+0.15%) |
Dec 05, 2022 | 11.13 | 11.16 | 11.05 | 11.07 | 42,889 | +0.23(+2.15%) |
Dec 02, 2022 | 10.68 | 10.86 | 10.68 | 10.84 | 15,020 | +0.00(+0.00%) |