Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.70 | 11.79 | 11.66 | 11.66 | 5,821 | -0.06(-0.51%) |
Feb 27, 2023 | 11.79 | 11.79 | 11.68 | 11.72 | 11,068 | +0.09(+0.77%) |
Feb 24, 2023 | 11.63 | 11.73 | 11.62 | 11.63 | 32,407 | -0.25(-2.10%) |
Feb 23, 2023 | 11.93 | 11.93 | 11.65 | 11.88 | 12,491 | -0.06(-0.50%) |
Feb 22, 2023 | 11.86 | 11.94 | 11.80 | 11.94 | 26,631 | +0.17(+1.44%) |
Feb 21, 2023 | 12.00 | 12.00 | 11.76 | 11.77 | 11,614 | -0.36(-2.97%) |
Feb 17, 2023 | 12.19 | 12.19 | 12.05 | 12.13 | 13,126 | -0.16(-1.30%) |
Feb 16, 2023 | 12.18 | 12.42 | 12.18 | 12.29 | 15,963 | -0.06(-0.49%) |
Feb 15, 2023 | 12.00 | 12.37 | 12.00 | 12.35 | 8,710 | +0.24(+1.98%) |
Feb 14, 2023 | 12.07 | 12.20 | 11.96 | 12.11 | 22,129 | -0.12(-0.98%) |
Feb 13, 2023 | 12.02 | 12.23 | 12.00 | 12.23 | 17,158 | +0.25(+2.09%) |
Feb 10, 2023 | 12.05 | 12.08 | 11.96 | 11.98 | 45,362 | -0.23(-1.88%) |
Feb 09, 2023 | 12.49 | 12.50 | 12.13 | 12.21 | 42,877 | -0.04(-0.33%) |
Feb 08, 2023 | 12.44 | 12.46 | 12.23 | 12.25 | 17,659 | -0.25(-2.00%) |
Feb 07, 2023 | 12.24 | 12.50 | 12.24 | 12.50 | 15,899 | +0.17(+1.38%) |
Feb 06, 2023 | 12.54 | 12.54 | 12.27 | 12.33 | 63,345 | -0.28(-2.22%) |
Feb 03, 2023 | 12.74 | 12.82 | 12.59 | 12.61 | 21,567 | -0.38(-2.93%) |
Feb 02, 2023 | 12.80 | 13.05 | 12.80 | 12.99 | 19,055 | +0.21(+1.64%) |
Feb 01, 2023 | 12.48 | 12.78 | 12.36 | 12.78 | 6,643 | +0.29(+2.32%) |
Jan 31, 2023 | 12.31 | 12.49 | 12.27 | 12.49 | 12,001 | +0.17(+1.38%) |
Jan 30, 2023 | 12.40 | 12.47 | 12.31 | 12.32 | 26,859 | -0.33(-2.61%) |
Jan 27, 2023 | 12.50 | 12.72 | 12.44 | 12.65 | 12,322 | +0.07(+0.56%) |
Jan 26, 2023 | 12.57 | 12.62 | 12.43 | 12.58 | 118,429 | +0.19(+1.50%) |
Jan 25, 2023 | 12.22 | 12.44 | 12.20 | 12.39 | 8,458 | -0.03(-0.25%) |
Jan 24, 2023 | 12.52 | 12.56 | 12.14 | 12.43 | 11,601 | -0.14(-1.15%) |
Jan 23, 2023 | 12.37 | 12.63 | 12.37 | 12.57 | 3,861 | +0.16(+1.29%) |
Jan 20, 2023 | 12.15 | 12.41 | 12.12 | 12.41 | 13,089 | +0.30(+2.48%) |
Jan 19, 2023 | 12.18 | 12.22 | 12.02 | 12.11 | 11,547 | -0.20(-1.62%) |
Jan 18, 2023 | 12.59 | 12.59 | 12.31 | 12.31 | 19,634 | -0.18(-1.48%) |
Jan 17, 2023 | 12.29 | 12.54 | 12.21 | 12.49 | 23,237 | +0.15(+1.22%) |
Jan 13, 2023 | 12.12 | 12.36 | 12.10 | 12.35 | 26,068 | +0.13(+1.11%) |
Jan 12, 2023 | 12.20 | 12.22 | 12.00 | 12.21 | 18,235 | -0.03(-0.25%) |
Jan 11, 2023 | 12.17 | 12.24 | 12.09 | 12.24 | 61,302 | +0.04(+0.33%) |
Jan 10, 2023 | 11.85 | 12.20 | 11.82 | 12.20 | 11,009 | +0.33(+2.78%) |
Jan 09, 2023 | 11.85 | 11.98 | 11.79 | 11.87 | 14,314 | +0.18(+1.54%) |
Jan 06, 2023 | 11.68 | 11.72 | 11.44 | 11.69 | 10,969 | -0.08(-0.68%) |
Jan 05, 2023 | 11.71 | 11.77 | 11.61 | 11.77 | 11,155 | -0.16(-1.30%) |
Jan 04, 2023 | 11.80 | 11.95 | 11.55 | 11.93 | 82,958 | +0.33(+2.80%) |
Jan 03, 2023 | 11.72 | 11.82 | 11.46 | 11.60 | 9,071 | +0.02(+0.17%) |
Dec 30, 2022 | 11.53 | 11.62 | 11.45 | 11.58 | 26,324 | -0.11(-0.92%) |
Dec 29, 2022 | 11.49 | 11.76 | 11.44 | 11.69 | 30,297 | +0.28(+2.43%) |
Dec 28, 2022 | 11.52 | 11.59 | 11.37 | 11.41 | 42,150 | -0.18(-1.55%) |
Dec 27, 2022 | 11.51 | 11.75 | 11.46 | 11.59 | 107,861 | -0.07(-0.60%) |
Dec 23, 2022 | 11.81 | 11.81 | 11.62 | 11.66 | 50,755 | -0.20(-1.69%) |
Dec 22, 2022 | 11.90 | 11.91 | 11.64 | 11.86 | 25,344 | -0.22(-1.82%) |
Dec 21, 2022 | 11.89 | 12.08 | 11.83 | 12.08 | 32,017 | +0.25(+2.11%) |
Dec 20, 2022 | 11.67 | 11.84 | 11.66 | 11.83 | 70,942 | +0.06(+0.51%) |
Dec 19, 2022 | 12.03 | 12.03 | 11.76 | 11.77 | 22,992 | -0.35(-2.89%) |
Dec 16, 2022 | 12.14 | 12.18 | 12.02 | 12.12 | 21,051 | -0.06(-0.49%) |
Dec 15, 2022 | 12.33 | 12.33 | 12.18 | 12.18 | 14,074 | -0.35(-2.79%) |
Dec 14, 2022 | 12.59 | 12.72 | 12.42 | 12.53 | 30,519 | -0.27(-2.11%) |
Dec 13, 2022 | 13.07 | 13.10 | 12.63 | 12.80 | 51,269 | +0.14(+1.10%) |
Dec 12, 2022 | 12.56 | 12.70 | 12.47 | 12.66 | 25,924 | +0.08(+0.65%) |
Dec 09, 2022 | 12.70 | 12.75 | 12.55 | 12.58 | 10,991 | -0.26(-2.02%) |
Dec 08, 2022 | 12.75 | 12.91 | 12.66 | 12.84 | 38,699 | +0.37(+2.97%) |
Dec 07, 2022 | 12.32 | 12.49 | 12.32 | 12.47 | 35,642 | +0.14(+1.14%) |
Dec 06, 2022 | 12.60 | 12.60 | 12.27 | 12.33 | 6,368 | -0.29(-2.30%) |
Dec 05, 2022 | 12.80 | 12.81 | 12.57 | 12.62 | 23,659 | +0.01(+0.08%) |
Dec 02, 2022 | 12.29 | 12.67 | 12.26 | 12.61 | 39,804 | +0.24(+1.94%) |