Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.37 | 12.51 | 12.27 | 12.28 | 755,842 | -0.08(-0.62%) |
Feb 27, 2023 | 12.56 | 12.60 | 12.23 | 12.35 | 483,638 | -0.07(-0.55%) |
Feb 24, 2023 | 12.49 | 12.57 | 12.26 | 12.42 | 498,200 | -0.18(-1.41%) |
Feb 23, 2023 | 12.61 | 12.65 | 12.42 | 12.60 | 606,868 | +0.04(+0.34%) |
Feb 22, 2023 | 12.45 | 12.73 | 12.45 | 12.56 | 468,944 | +0.15(+1.23%) |
Feb 21, 2023 | 12.75 | 12.75 | 12.35 | 12.40 | 359,358 | -0.46(-3.55%) |
Feb 17, 2023 | 13.01 | 13.01 | 12.70 | 12.86 | 492,344 | -0.07(-0.52%) |
Feb 16, 2023 | 12.78 | 12.97 | 12.73 | 12.93 | 259,530 | -0.02(-0.13%) |
Feb 15, 2023 | 12.74 | 12.97 | 12.67 | 12.95 | 282,197 | +0.11(+0.86%) |
Feb 14, 2023 | 12.87 | 13.01 | 12.78 | 12.84 | 266,366 | -0.10(-0.79%) |
Feb 13, 2023 | 12.77 | 13.01 | 12.67 | 12.94 | 425,508 | +0.20(+1.60%) |
Feb 10, 2023 | 12.34 | 12.74 | 12.33 | 12.73 | 415,257 | +0.41(+3.37%) |
Feb 09, 2023 | 12.78 | 12.84 | 12.26 | 12.32 | 630,183 | -0.41(-3.26%) |
Feb 08, 2023 | 13.75 | 13.75 | 12.52 | 12.73 | 1,185,253 | -0.70(-5.23%) |
Feb 07, 2023 | 13.28 | 13.58 | 13.25 | 13.44 | 475,850 | +0.08(+0.63%) |
Feb 06, 2023 | 13.80 | 13.80 | 13.23 | 13.35 | 373,224 | -0.52(-3.78%) |
Feb 03, 2023 | 13.74 | 13.89 | 13.66 | 13.88 | 394,315 | -0.03(-0.24%) |
Feb 02, 2023 | 13.77 | 13.92 | 13.71 | 13.91 | 445,793 | +0.19(+1.42%) |
Feb 01, 2023 | 13.43 | 13.80 | 13.34 | 13.72 | 527,342 | +0.23(+1.69%) |
Jan 31, 2023 | 13.21 | 13.50 | 13.12 | 13.49 | 513,137 | +0.44(+3.37%) |
Jan 30, 2023 | 13.09 | 13.19 | 12.94 | 13.05 | 284,012 | -0.17(-1.28%) |
Jan 27, 2023 | 13.13 | 13.32 | 13.09 | 13.22 | 342,068 | +0.14(+1.10%) |
Jan 26, 2023 | 13.16 | 13.19 | 12.97 | 13.07 | 223,128 | +0.03(+0.26%) |
Jan 25, 2023 | 12.95 | 13.17 | 12.84 | 13.04 | 267,398 | +0.03(+0.26%) |
Jan 24, 2023 | 13.18 | 13.18 | 13.01 | 13.01 | 230,438 | -0.14(-1.03%) |
Jan 23, 2023 | 13.03 | 13.31 | 12.99 | 13.14 | 324,152 | +0.12(+0.91%) |
Jan 20, 2023 | 12.84 | 13.04 | 12.72 | 13.02 | 346,338 | +0.21(+1.65%) |
Jan 19, 2023 | 12.90 | 12.91 | 12.75 | 12.81 | 272,612 | -0.16(-1.24%) |
Jan 18, 2023 | 13.18 | 13.25 | 12.95 | 12.97 | 322,145 | -0.14(-1.10%) |
Jan 17, 2023 | 13.17 | 13.28 | 13.02 | 13.12 | 319,702 | +0.00(+0.00%) |
Jan 13, 2023 | 12.81 | 13.12 | 12.75 | 13.12 | 304,831 | +0.24(+1.84%) |
Jan 12, 2023 | 12.60 | 12.93 | 12.56 | 12.88 | 534,745 | +0.36(+2.84%) |
Jan 11, 2023 | 12.45 | 12.60 | 12.40 | 12.52 | 525,651 | +0.21(+1.72%) |
Jan 10, 2023 | 12.04 | 12.31 | 12.02 | 12.31 | 544,509 | +0.28(+2.32%) |
Jan 09, 2023 | 12.28 | 12.40 | 12.00 | 12.03 | 857,956 | -0.10(-0.84%) |
Jan 06, 2023 | 12.18 | 12.26 | 12.12 | 12.13 | 356,696 | +0.04(+0.35%) |
Jan 05, 2023 | 12.19 | 12.29 | 12.08 | 12.09 | 250,983 | -0.16(-1.31%) |
Jan 04, 2023 | 12.06 | 12.34 | 12.06 | 12.25 | 437,104 | +0.21(+1.76%) |
Jan 03, 2023 | 11.90 | 12.10 | 11.85 | 12.04 | 541,838 | +0.22(+1.86%) |
Dec 30, 2022 | 11.71 | 11.90 | 11.47 | 11.82 | 1,035,377 | +0.11(+0.94%) |
Dec 29, 2022 | 11.68 | 11.79 | 11.52 | 11.71 | 776,517 | +0.14(+1.24%) |
Dec 28, 2022 | 11.99 | 12.07 | 11.57 | 11.57 | 629,684 | -0.44(-3.69%) |
Dec 27, 2022 | 12.07 | 12.16 | 11.96 | 12.01 | 521,936 | -0.02(-0.14%) |
Dec 23, 2022 | 11.92 | 12.07 | 11.87 | 12.03 | 343,147 | +0.07(+0.62%) |
Dec 22, 2022 | 11.98 | 12.08 | 11.75 | 11.95 | 497,412 | -0.11(-0.95%) |
Dec 21, 2022 | 12.01 | 12.17 | 12.01 | 12.07 | 420,349 | +0.21(+1.73%) |
Dec 20, 2022 | 11.94 | 11.94 | 11.69 | 11.86 | 541,879 | -0.15(-1.23%) |
Dec 19, 2022 | 11.98 | 12.09 | 11.84 | 12.01 | 524,297 | +0.07(+0.55%) |
Dec 16, 2022 | 12.37 | 12.45 | 11.87 | 11.94 | 2,330,329 | -0.60(-4.78%) |
Dec 15, 2022 | 12.54 | 12.70 | 12.41 | 12.54 | 767,502 | -0.40(-3.11%) |
Dec 14, 2022 | 12.97 | 13.11 | 12.83 | 12.94 | 547,907 | -0.05(-0.38%) |
Dec 13, 2022 | 13.40 | 13.57 | 12.94 | 12.99 | 542,651 | +0.02(+0.19%) |
Dec 12, 2022 | 12.76 | 12.98 | 12.62 | 12.97 | 637,292 | +0.20(+1.54%) |
Dec 09, 2022 | 12.64 | 12.81 | 12.53 | 12.77 | 335,295 | +0.07(+0.58%) |
Dec 08, 2022 | 12.71 | 12.83 | 12.65 | 12.70 | 377,231 | +0.02(+0.13%) |
Dec 07, 2022 | 12.79 | 12.90 | 12.62 | 12.68 | 562,801 | -0.17(-1.34%) |
Dec 06, 2022 | 13.01 | 13.02 | 12.71 | 12.85 | 470,302 | -0.19(-1.45%) |
Dec 05, 2022 | 13.10 | 13.29 | 13.01 | 13.04 | 461,114 | -0.18(-1.37%) |
Dec 02, 2022 | 13.13 | 13.31 | 12.91 | 13.22 | 452,839 | -0.10(-0.74%) |