Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.58 | 11.59 | 11.44 | 11.56 | 231,135 | +0.05(+0.43%) |
Feb 27, 2023 | 11.48 | 11.58 | 11.42 | 11.51 | 180,596 | +0.07(+0.65%) |
Feb 24, 2023 | 11.49 | 11.56 | 11.33 | 11.44 | 137,463 | +0.00(+0.00%) |
Feb 23, 2023 | 11.44 | 11.55 | 11.33 | 11.44 | 114,774 | +0.08(+0.72%) |
Feb 22, 2023 | 11.35 | 11.41 | 11.29 | 11.35 | 75,242 | +0.02(+0.14%) |
Feb 21, 2023 | 11.55 | 11.55 | 11.30 | 11.34 | 124,913 | -0.25(-2.13%) |
Feb 17, 2023 | 11.51 | 11.60 | 11.47 | 11.58 | 147,062 | +0.14(+1.22%) |
Feb 16, 2023 | 11.32 | 11.54 | 11.32 | 11.44 | 101,780 | -0.01(-0.07%) |
Feb 15, 2023 | 11.45 | 11.51 | 11.42 | 11.45 | 154,617 | +0.01(+0.07%) |
Feb 14, 2023 | 11.41 | 11.52 | 11.41 | 11.45 | 187,515 | -0.06(-0.50%) |
Feb 13, 2023 | 11.54 | 11.62 | 11.44 | 11.50 | 180,589 | +0.00(+0.00%) |
Feb 10, 2023 | 11.45 | 11.56 | 11.21 | 11.50 | 112,948 | +0.10(+0.86%) |
Feb 09, 2023 | 11.55 | 11.66 | 11.38 | 11.40 | 116,061 | -0.07(-0.64%) |
Feb 08, 2023 | 11.58 | 11.58 | 11.45 | 11.48 | 101,929 | -0.09(-0.78%) |
Feb 07, 2023 | 11.43 | 11.58 | 11.37 | 11.57 | 118,727 | +0.16(+1.43%) |
Feb 06, 2023 | 11.45 | 11.56 | 11.37 | 11.40 | 127,855 | -0.06(-0.50%) |
Feb 03, 2023 | 11.66 | 11.83 | 11.39 | 11.46 | 169,892 | -0.35(-2.98%) |
Feb 02, 2023 | 11.36 | 11.90 | 11.10 | 11.81 | 383,598 | +0.59(+5.25%) |
Feb 01, 2023 | 11.14 | 11.37 | 11.06 | 11.22 | 355,011 | +0.10(+0.88%) |
Jan 31, 2023 | 11.10 | 11.26 | 11.07 | 11.13 | 133,293 | +0.10(+0.89%) |
Jan 30, 2023 | 11.18 | 11.29 | 11.00 | 11.03 | 114,885 | -0.15(-1.32%) |
Jan 27, 2023 | 11.09 | 11.30 | 11.04 | 11.18 | 140,269 | +0.15(+1.33%) |
Jan 26, 2023 | 10.95 | 11.11 | 10.95 | 11.03 | 73,649 | +0.08(+0.75%) |
Jan 25, 2023 | 10.99 | 10.99 | 10.87 | 10.95 | 110,677 | -0.07(-0.59%) |
Jan 24, 2023 | 11.18 | 11.22 | 10.99 | 11.01 | 100,810 | -0.09(-0.81%) |
Jan 23, 2023 | 10.97 | 11.22 | 10.97 | 11.10 | 118,101 | +0.09(+0.82%) |
Jan 20, 2023 | 10.91 | 11.10 | 10.91 | 11.01 | 67,374 | +0.08(+0.75%) |
Jan 19, 2023 | 11.05 | 11.16 | 10.90 | 10.93 | 126,265 | -0.24(-2.12%) |
Jan 18, 2023 | 11.26 | 11.46 | 11.07 | 11.17 | 148,351 | -0.09(-0.80%) |
Jan 17, 2023 | 11.28 | 11.42 | 11.20 | 11.26 | 223,197 | +0.08(+0.73%) |
Jan 13, 2023 | 11.07 | 11.19 | 10.99 | 11.18 | 98,432 | +0.07(+0.66%) |
Jan 12, 2023 | 11.01 | 11.14 | 10.96 | 11.10 | 136,003 | +0.20(+1.87%) |
Jan 11, 2023 | 10.73 | 10.98 | 10.72 | 10.90 | 127,812 | +0.28(+2.60%) |
Jan 10, 2023 | 10.59 | 10.70 | 10.58 | 10.62 | 88,007 | -0.01(-0.08%) |
Jan 09, 2023 | 10.61 | 10.70 | 10.57 | 10.63 | 67,164 | +0.09(+0.85%) |
Jan 06, 2023 | 10.52 | 10.59 | 10.43 | 10.54 | 92,163 | +0.13(+1.25%) |
Jan 05, 2023 | 10.55 | 10.56 | 10.41 | 10.41 | 69,461 | -0.20(-1.92%) |
Jan 04, 2023 | 10.57 | 10.68 | 10.46 | 10.61 | 88,916 | +0.08(+0.77%) |
Jan 03, 2023 | 10.65 | 10.75 | 10.50 | 10.53 | 99,165 | +0.03(+0.31%) |
Dec 30, 2022 | 10.47 | 10.65 | 10.39 | 10.50 | 133,240 | -0.02(-0.23%) |
Dec 29, 2022 | 10.35 | 10.55 | 10.35 | 10.52 | 107,749 | +0.19(+1.81%) |
Dec 28, 2022 | 10.39 | 10.45 | 10.33 | 10.34 | 123,848 | +0.01(+0.08%) |
Dec 27, 2022 | 10.56 | 10.56 | 10.30 | 10.33 | 161,613 | -0.11(-1.09%) |
Dec 23, 2022 | 10.30 | 10.49 | 10.30 | 10.44 | 117,093 | +0.12(+1.18%) |
Dec 22, 2022 | 10.34 | 10.37 | 10.16 | 10.32 | 83,535 | -0.06(-0.55%) |
Dec 21, 2022 | 10.32 | 10.56 | 10.31 | 10.38 | 106,214 | +0.11(+1.03%) |
Dec 20, 2022 | 10.34 | 10.34 | 10.19 | 10.27 | 126,194 | -0.11(-1.02%) |
Dec 19, 2022 | 10.58 | 10.65 | 10.30 | 10.38 | 121,479 | -0.21(-2.00%) |
Dec 16, 2022 | 10.62 | 10.66 | 10.50 | 10.59 | 204,158 | -0.06(-0.53%) |
Dec 15, 2022 | 10.53 | 10.76 | 10.52 | 10.65 | 198,474 | -0.19(-1.79%) |
Dec 14, 2022 | 10.91 | 11.02 | 10.77 | 10.84 | 123,405 | -0.13(-1.18%) |
Dec 13, 2022 | 10.97 | 11.07 | 10.87 | 10.97 | 166,480 | +0.18(+1.65%) |
Dec 12, 2022 | 10.93 | 10.96 | 10.78 | 10.79 | 97,372 | -0.11(-0.96%) |
Dec 09, 2022 | 10.89 | 11.05 | 10.83 | 10.90 | 124,639 | +0.02(+0.22%) |
Dec 08, 2022 | 10.85 | 11.03 | 10.81 | 10.87 | 94,036 | +0.02(+0.22%) |
Dec 07, 2022 | 10.70 | 11.04 | 10.60 | 10.85 | 127,704 | +0.11(+1.05%) |
Dec 06, 2022 | 10.91 | 11.00 | 10.72 | 10.73 | 129,919 | -0.19(-1.78%) |
Dec 05, 2022 | 11.23 | 11.31 | 10.89 | 10.93 | 212,953 | -0.33(-2.94%) |
Dec 02, 2022 | 11.35 | 11.35 | 11.14 | 11.26 | 211,267 | -0.06(-0.50%) |