Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.84 | 12.01 | 11.73 | 11.75 | 67,541,296 | -0.10(-0.84%) |
Feb 27, 2023 | 11.99 | 12.04 | 11.84 | 11.85 | 10,744,116 | -0.02(-0.15%) |
Feb 24, 2023 | 11.91 | 11.94 | 11.72 | 11.87 | 7,277,118 | -0.16(-1.36%) |
Feb 23, 2023 | 12.27 | 12.28 | 11.91 | 12.03 | 6,413,599 | -0.16(-1.34%) |
Feb 22, 2023 | 12.20 | 12.28 | 12.08 | 12.20 | 7,108,188 | -0.02(-0.15%) |
Feb 21, 2023 | 12.42 | 12.47 | 12.10 | 12.21 | 8,310,157 | -0.33(-2.60%) |
Feb 17, 2023 | 12.74 | 12.81 | 12.53 | 12.54 | 8,492,304 | -0.24(-1.91%) |
Feb 16, 2023 | 12.77 | 12.91 | 12.71 | 12.79 | 5,669,178 | -0.08(-0.63%) |
Feb 15, 2023 | 12.70 | 12.88 | 12.51 | 12.87 | 6,202,959 | +0.08(+0.64%) |
Feb 14, 2023 | 13.05 | 13.05 | 12.67 | 12.79 | 5,419,487 | -0.31(-2.35%) |
Feb 13, 2023 | 12.78 | 13.15 | 12.73 | 13.09 | 9,041,373 | +0.35(+2.78%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.57 | 12.74 | 8,230,095 | -0.18(-1.40%) |
Feb 09, 2023 | 12.81 | 13.16 | 12.79 | 12.92 | 9,994,120 | +0.27(+2.15%) |
Feb 08, 2023 | 12.93 | 13.07 | 12.49 | 12.65 | 10,990,941 | +0.09(+0.72%) |
Feb 07, 2023 | 12.73 | 12.75 | 12.45 | 12.56 | 9,320,203 | -0.17(-1.35%) |
Feb 06, 2023 | 12.85 | 12.92 | 12.54 | 12.73 | 6,219,406 | -0.22(-1.68%) |
Feb 03, 2023 | 12.86 | 13.06 | 12.70 | 12.95 | 4,983,341 | -0.11(-0.83%) |
Feb 02, 2023 | 12.96 | 13.29 | 12.91 | 13.06 | 7,834,962 | +0.21(+1.62%) |
Feb 01, 2023 | 12.81 | 12.94 | 12.67 | 12.85 | 5,603,543 | +0.00(+0.00%) |
Jan 31, 2023 | 12.81 | 12.88 | 12.59 | 12.85 | 5,591,667 | +0.04(+0.28%) |
Jan 30, 2023 | 12.79 | 12.93 | 12.76 | 12.81 | 3,809,350 | -0.05(-0.35%) |
Jan 27, 2023 | 12.91 | 12.95 | 12.77 | 12.86 | 3,350,852 | -0.07(-0.56%) |
Jan 26, 2023 | 12.94 | 12.97 | 12.76 | 12.93 | 2,520,363 | +0.07(+0.56%) |
Jan 25, 2023 | 12.74 | 12.90 | 12.68 | 12.86 | 3,560,528 | +0.04(+0.28%) |
Jan 24, 2023 | 12.76 | 12.98 | 10.35 | 12.82 | 1,967,845 | -0.14(-1.05%) |
Jan 23, 2023 | 12.85 | 12.99 | 12.81 | 12.96 | 3,066,605 | +0.09(+0.70%) |
Jan 20, 2023 | 12.67 | 12.87 | 12.58 | 12.87 | 3,791,829 | +0.23(+1.79%) |
Jan 19, 2023 | 12.55 | 12.74 | 12.53 | 12.64 | 3,826,964 | +0.05(+0.36%) |
Jan 18, 2023 | 12.79 | 12.86 | 12.58 | 12.60 | 6,113,292 | -0.19(-1.49%) |
Jan 17, 2023 | 12.95 | 12.98 | 12.74 | 12.79 | 4,795,629 | -0.17(-1.33%) |
Jan 13, 2023 | 13.15 | 13.16 | 12.87 | 12.96 | 4,147,487 | -0.31(-2.32%) |
Jan 12, 2023 | 13.37 | 13.40 | 13.07 | 13.27 | 6,074,224 | -0.05(-0.41%) |
Jan 11, 2023 | 13.18 | 13.41 | 13.15 | 13.32 | 5,465,968 | +0.22(+1.66%) |
Jan 10, 2023 | 13.01 | 13.12 | 12.79 | 13.10 | 3,952,900 | +0.13(+0.98%) |
Jan 09, 2023 | 12.73 | 13.07 | 12.73 | 12.98 | 5,483,206 | +0.21(+1.63%) |
Jan 06, 2023 | 12.71 | 12.79 | 12.56 | 12.77 | 7,335,032 | +0.18(+1.44%) |
Jan 05, 2023 | 12.71 | 12.77 | 12.48 | 12.59 | 3,924,007 | -0.20(-1.56%) |
Jan 04, 2023 | 12.89 | 12.91 | 12.70 | 12.79 | 9,202,239 | +0.01(+0.07%) |
Jan 03, 2023 | 12.67 | 12.80 | 12.52 | 12.78 | 6,448,698 | +0.29(+2.32%) |
Dec 30, 2022 | 12.53 | 12.60 | 12.35 | 12.49 | 4,143,686 | -0.10(-0.79%) |
Dec 29, 2022 | 12.40 | 12.61 | 12.39 | 12.59 | 3,041,565 | +0.21(+1.68%) |
Dec 28, 2022 | 12.53 | 12.64 | 12.35 | 12.38 | 4,085,176 | -0.17(-1.37%) |
Dec 27, 2022 | 12.58 | 12.61 | 12.49 | 12.55 | 4,332,647 | +0.01(+0.07%) |
Dec 23, 2022 | 12.38 | 12.54 | 12.29 | 12.54 | 4,306,346 | +0.20(+1.62%) |
Dec 22, 2022 | 12.33 | 12.37 | 12.10 | 12.34 | 5,046,316 | -0.10(-0.80%) |
Dec 21, 2022 | 12.31 | 12.48 | 12.31 | 12.44 | 5,185,395 | +0.19(+1.55%) |
Dec 20, 2022 | 12.14 | 12.35 | 12.11 | 12.25 | 4,953,659 | +0.02(+0.15%) |
Dec 19, 2022 | 12.01 | 12.29 | 12.01 | 12.23 | 7,242,682 | +0.19(+1.58%) |
Dec 16, 2022 | 12.21 | 12.34 | 11.99 | 12.04 | 11,727,641 | -0.22(-1.81%) |
Dec 15, 2022 | 12.44 | 12.51 | 12.06 | 12.26 | 6,919,278 | -0.31(-2.48%) |
Dec 14, 2022 | 12.52 | 12.68 | 12.43 | 12.58 | 5,886,100 | -0.03(-0.21%) |
Dec 13, 2022 | 12.85 | 12.98 | 12.49 | 12.60 | 5,735,331 | +0.02(+0.14%) |
Dec 12, 2022 | 12.45 | 12.66 | 12.24 | 12.59 | 6,250,561 | +0.12(+1.00%) |
Dec 09, 2022 | 12.32 | 12.55 | 12.30 | 12.46 | 6,611,060 | +0.06(+0.50%) |
Dec 08, 2022 | 12.29 | 12.54 | 12.23 | 12.40 | 5,604,538 | +0.12(+1.02%) |
Dec 07, 2022 | 12.26 | 12.40 | 12.17 | 12.27 | 5,947,640 | -0.06(-0.51%) |
Dec 06, 2022 | 12.55 | 12.61 | 12.10 | 12.34 | 6,633,783 | -0.28(-2.19%) |
Dec 05, 2022 | 12.72 | 12.76 | 12.51 | 12.61 | 4,335,254 | -0.26(-2.01%) |
Dec 02, 2022 | 12.76 | 12.96 | 12.75 | 12.87 | 3,594,116 | -0.03(-0.21%) |