Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.88 | 11.98 | 11.60 | 11.67 | 788,643 | -0.19(-1.60%) |
Feb 27, 2023 | 11.92 | 12.14 | 11.76 | 11.86 | 877,995 | +0.02(+0.17%) |
Feb 24, 2023 | 12.06 | 12.14 | 11.81 | 11.84 | 552,391 | -0.37(-3.03%) |
Feb 23, 2023 | 12.48 | 12.58 | 12.16 | 12.21 | 492,140 | -0.23(-1.85%) |
Feb 22, 2023 | 12.32 | 12.56 | 12.16 | 12.44 | 576,339 | +0.16(+1.30%) |
Feb 21, 2023 | 12.29 | 12.48 | 12.14 | 12.28 | 625,093 | -0.19(-1.52%) |
Feb 17, 2023 | 12.77 | 12.85 | 12.36 | 12.47 | 671,023 | -0.27(-2.12%) |
Feb 16, 2023 | 12.32 | 12.98 | 12.16 | 12.74 | 893,475 | +0.34(+2.74%) |
Feb 15, 2023 | 12.15 | 12.50 | 12.03 | 12.40 | 853,175 | +0.20(+1.64%) |
Feb 14, 2023 | 12.86 | 13.00 | 11.93 | 12.20 | 1,027,028 | +0.06(+0.49%) |
Feb 13, 2023 | 12.04 | 12.28 | 11.94 | 12.14 | 626,750 | +0.10(+0.83%) |
Feb 10, 2023 | 12.03 | 12.14 | 11.88 | 12.04 | 630,007 | -0.04(-0.33%) |
Feb 09, 2023 | 12.78 | 12.81 | 12.08 | 12.08 | 606,345 | -0.54(-4.28%) |
Feb 08, 2023 | 12.98 | 12.98 | 12.52 | 12.62 | 517,214 | -0.28(-2.17%) |
Feb 07, 2023 | 12.66 | 12.92 | 12.51 | 12.90 | 522,575 | +0.19(+1.49%) |
Feb 06, 2023 | 12.46 | 12.78 | 12.37 | 12.71 | 598,635 | +0.21(+1.68%) |
Feb 03, 2023 | 12.32 | 12.57 | 12.30 | 12.50 | 474,888 | +0.02(+0.16%) |
Feb 02, 2023 | 12.01 | 12.65 | 11.98 | 12.48 | 833,030 | +0.56(+4.70%) |
Feb 01, 2023 | 12.01 | 12.03 | 11.56 | 11.92 | 810,369 | -0.10(-0.83%) |
Jan 31, 2023 | 11.90 | 12.07 | 11.88 | 12.02 | 513,791 | +0.11(+0.92%) |
Jan 30, 2023 | 12.04 | 12.09 | 11.84 | 11.91 | 577,416 | -0.17(-1.41%) |
Jan 27, 2023 | 11.96 | 12.10 | 11.88 | 12.08 | 437,805 | +0.15(+1.26%) |
Jan 26, 2023 | 12.02 | 12.12 | 11.73 | 11.93 | 507,672 | -0.03(-0.25%) |
Jan 25, 2023 | 11.59 | 12.09 | 11.45 | 11.96 | 760,971 | +0.29(+2.49%) |
Jan 24, 2023 | 12.48 | 12.50 | 11.67 | 11.67 | 494,902 | -0.76(-6.11%) |
Jan 23, 2023 | 12.26 | 12.47 | 12.26 | 12.43 | 385,002 | +0.13(+1.06%) |
Jan 20, 2023 | 12.08 | 12.30 | 11.96 | 12.30 | 523,807 | +0.32(+2.67%) |
Jan 19, 2023 | 12.00 | 12.09 | 11.86 | 11.98 | 491,758 | -0.05(-0.42%) |
Jan 18, 2023 | 12.17 | 12.31 | 11.99 | 12.03 | 364,155 | -0.06(-0.50%) |
Jan 17, 2023 | 12.02 | 12.25 | 11.99 | 12.09 | 600,552 | -0.04(-0.33%) |
Jan 13, 2023 | 11.92 | 12.19 | 11.88 | 12.13 | 557,864 | +0.08(+0.66%) |
Jan 12, 2023 | 11.88 | 12.29 | 11.80 | 12.05 | 701,271 | +0.36(+3.08%) |
Jan 11, 2023 | 11.63 | 11.95 | 11.50 | 11.69 | 660,710 | +0.13(+1.12%) |
Jan 10, 2023 | 11.29 | 11.59 | 11.26 | 11.56 | 1,030,545 | +0.23(+2.03%) |
Jan 09, 2023 | 10.78 | 11.43 | 10.70 | 11.33 | 1,283,944 | +0.68(+6.38%) |
Jan 06, 2023 | 10.21 | 10.69 | 10.19 | 10.65 | 1,236,435 | +0.47(+4.62%) |
Jan 05, 2023 | 9.990 | 10.27 | 9.860 | 10.18 | 866,810 | +0.08(+0.79%) |
Jan 04, 2023 | 9.610 | 10.12 | 9.460 | 10.10 | 1,071,421 | +0.58(+6.09%) |
Jan 03, 2023 | 9.320 | 9.540 | 9.200 | 9.520 | 660,172 | +0.31(+3.37%) |
Dec 30, 2022 | 9.140 | 9.320 | 9.070 | 9.210 | 668,933 | -0.01(-0.11%) |
Dec 29, 2022 | 9.080 | 9.255 | 8.960 | 9.220 | 610,616 | +0.22(+2.44%) |
Dec 28, 2022 | 9.120 | 9.180 | 8.875 | 9.000 | 772,226 | -0.10(-1.10%) |
Dec 27, 2022 | 8.900 | 9.185 | 8.820 | 9.100 | 947,347 | +0.21(+2.36%) |
Dec 23, 2022 | 9.060 | 9.130 | 8.825 | 8.890 | 878,178 | -0.17(-1.88%) |
Dec 22, 2022 | 8.930 | 9.080 | 8.720 | 9.060 | 1,132,974 | +0.08(+0.89%) |
Dec 21, 2022 | 9.200 | 9.300 | 8.660 | 8.980 | 1,181,779 | -0.42(-4.47%) |
Dec 20, 2022 | 9.730 | 9.825 | 9.340 | 9.400 | 672,335 | -0.37(-3.79%) |
Dec 19, 2022 | 9.990 | 10.09 | 9.720 | 9.770 | 657,415 | -0.21(-2.10%) |
Dec 16, 2022 | 10.08 | 10.16 | 9.930 | 9.980 | 876,834 | -0.21(-2.06%) |
Dec 15, 2022 | 10.29 | 10.36 | 10.07 | 10.19 | 891,063 | -0.24(-2.30%) |
Dec 14, 2022 | 10.20 | 10.68 | 10.20 | 10.43 | 964,623 | +0.25(+2.46%) |
Dec 13, 2022 | 10.78 | 10.78 | 10.11 | 10.18 | 946,249 | -0.27(-2.58%) |
Dec 12, 2022 | 10.35 | 10.49 | 10.23 | 10.45 | 851,393 | +0.05(+0.48%) |
Dec 09, 2022 | 10.66 | 10.77 | 10.40 | 10.40 | 720,643 | -0.37(-3.44%) |
Dec 08, 2022 | 10.63 | 10.78 | 10.53 | 10.77 | 850,575 | +0.23(+2.18%) |
Dec 07, 2022 | 10.88 | 10.94 | 10.52 | 10.54 | 651,591 | -0.40(-3.66%) |
Dec 06, 2022 | 11.08 | 11.12 | 10.89 | 10.94 | 709,767 | -0.07(-0.64%) |
Dec 05, 2022 | 11.50 | 11.56 | 10.90 | 11.01 | 1,085,303 | -0.55(-4.76%) |
Dec 02, 2022 | 12.36 | 12.36 | 11.51 | 11.56 | 1,031,561 | -0.97(-7.74%) |