Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.96 | 13.05 | 12.93 | 13.00 | 444,109 | +0.06(+0.49%) |
Feb 27, 2023 | 13.01 | 13.09 | 12.90 | 12.94 | 314,114 | -0.04(-0.28%) |
Feb 24, 2023 | 12.87 | 12.98 | 12.83 | 12.97 | 296,032 | -0.01(-0.07%) |
Feb 23, 2023 | 12.89 | 13.02 | 12.81 | 12.98 | 232,738 | +0.16(+1.26%) |
Feb 22, 2023 | 12.80 | 12.92 | 12.75 | 12.82 | 236,168 | +0.04(+0.28%) |
Feb 21, 2023 | 12.88 | 12.89 | 12.73 | 12.79 | 222,460 | -0.17(-1.32%) |
Feb 17, 2023 | 12.90 | 13.02 | 12.88 | 12.96 | 175,028 | +0.04(+0.35%) |
Feb 16, 2023 | 12.90 | 12.99 | 12.84 | 12.91 | 145,230 | -0.05(-0.42%) |
Feb 15, 2023 | 12.87 | 13.00 | 12.79 | 12.97 | 126,279 | +0.10(+0.77%) |
Feb 14, 2023 | 12.92 | 12.97 | 12.80 | 12.87 | 186,299 | -0.08(-0.62%) |
Feb 13, 2023 | 12.89 | 12.98 | 12.87 | 12.95 | 183,244 | +0.09(+0.70%) |
Feb 10, 2023 | 12.71 | 12.89 | 12.71 | 12.86 | 179,425 | +0.12(+0.92%) |
Feb 09, 2023 | 12.92 | 12.97 | 12.65 | 12.74 | 260,159 | -0.12(-0.91%) |
Feb 08, 2023 | 12.88 | 12.94 | 12.83 | 12.86 | 120,514 | -0.06(-0.49%) |
Feb 07, 2023 | 12.81 | 12.94 | 12.75 | 12.92 | 236,919 | +0.12(+0.91%) |
Feb 06, 2023 | 12.95 | 12.97 | 12.80 | 12.80 | 302,612 | -0.20(-1.52%) |
Feb 03, 2023 | 12.97 | 13.07 | 12.93 | 13.00 | 230,829 | -0.05(-0.41%) |
Feb 02, 2023 | 12.82 | 13.06 | 12.79 | 13.06 | 295,571 | +0.30(+2.32%) |
Feb 01, 2023 | 12.79 | 12.89 | 12.69 | 12.76 | 267,385 | -0.03(-0.21%) |
Jan 31, 2023 | 12.65 | 12.80 | 12.59 | 12.79 | 412,963 | +0.13(+1.06%) |
Jan 30, 2023 | 12.86 | 12.86 | 12.60 | 12.65 | 395,352 | -0.31(-2.35%) |
Jan 27, 2023 | 13.10 | 13.12 | 12.74 | 12.96 | 344,799 | -0.06(-0.48%) |
Jan 26, 2023 | 13.27 | 13.27 | 12.93 | 13.02 | 269,656 | -0.15(-1.16%) |
Jan 25, 2023 | 13.27 | 13.27 | 13.06 | 13.17 | 252,165 | -0.09(-0.68%) |
Jan 24, 2023 | 13.37 | 13.43 | 13.26 | 13.26 | 262,867 | -0.13(-1.00%) |
Jan 23, 2023 | 13.50 | 13.59 | 13.40 | 13.40 | 288,670 | -0.04(-0.33%) |
Jan 20, 2023 | 13.26 | 13.46 | 13.22 | 13.44 | 246,211 | +0.23(+1.77%) |
Jan 19, 2023 | 13.23 | 13.26 | 13.09 | 13.21 | 281,239 | -0.04(-0.34%) |
Jan 18, 2023 | 13.40 | 13.41 | 13.21 | 13.25 | 284,584 | -0.22(-1.66%) |
Jan 17, 2023 | 13.53 | 13.53 | 13.42 | 13.48 | 235,798 | -0.01(-0.07%) |
Jan 13, 2023 | 13.32 | 13.54 | 13.24 | 13.49 | 201,571 | +0.11(+0.81%) |
Jan 12, 2023 | 13.25 | 13.48 | 13.19 | 13.38 | 377,956 | +0.21(+1.57%) |
Jan 11, 2023 | 13.05 | 13.27 | 13.04 | 13.17 | 350,031 | +0.14(+1.10%) |
Jan 10, 2023 | 13.10 | 13.13 | 12.86 | 13.03 | 341,205 | -0.10(-0.75%) |
Jan 09, 2023 | 13.06 | 13.15 | 12.97 | 13.13 | 316,728 | +0.08(+0.62%) |
Jan 06, 2023 | 12.78 | 13.05 | 12.78 | 13.05 | 156,281 | +0.29(+2.25%) |
Jan 05, 2023 | 12.86 | 12.87 | 12.71 | 12.76 | 129,857 | -0.15(-1.18%) |
Jan 04, 2023 | 13.03 | 13.06 | 12.84 | 12.91 | 143,913 | -0.04(-0.28%) |
Jan 03, 2023 | 12.97 | 13.07 | 12.84 | 12.95 | 196,151 | +0.02(+0.14%) |
Dec 30, 2022 | 13.04 | 13.09 | 12.86 | 12.93 | 164,383 | -0.13(-1.03%) |
Dec 29, 2022 | 12.89 | 13.13 | 12.89 | 13.06 | 177,846 | +0.26(+2.03%) |
Dec 28, 2022 | 12.89 | 12.97 | 12.80 | 12.80 | 238,231 | -0.09(-0.70%) |
Dec 27, 2022 | 12.71 | 12.89 | 12.62 | 12.89 | 235,137 | +0.19(+1.48%) |
Dec 23, 2022 | 12.55 | 12.75 | 12.51 | 12.71 | 192,242 | +0.17(+1.36%) |
Dec 22, 2022 | 12.54 | 12.56 | 12.38 | 12.54 | 248,402 | -0.11(-0.85%) |
Dec 21, 2022 | 12.54 | 12.69 | 12.47 | 12.64 | 254,506 | +0.19(+1.51%) |
Dec 20, 2022 | 12.38 | 12.51 | 12.31 | 12.45 | 194,525 | +0.10(+0.80%) |
Dec 19, 2022 | 12.28 | 12.42 | 12.23 | 12.36 | 310,243 | -0.04(-0.29%) |
Dec 16, 2022 | 12.23 | 12.41 | 12.16 | 12.39 | 431,792 | +0.11(+0.88%) |
Dec 15, 2022 | 12.62 | 12.65 | 12.23 | 12.28 | 265,310 | -0.43(-3.39%) |
Dec 14, 2022 | 12.61 | 12.96 | 12.57 | 12.71 | 442,157 | +0.09(+0.71%) |
Dec 13, 2022 | 12.39 | 12.89 | 12.34 | 12.62 | 1,008,677 | +0.14(+1.15%) |
Dec 12, 2022 | 12.51 | 12.54 | 12.39 | 12.48 | 234,096 | -0.09(-0.71%) |
Dec 09, 2022 | 12.46 | 12.66 | 12.44 | 12.57 | 324,078 | +0.11(+0.86%) |
Dec 08, 2022 | 12.32 | 12.54 | 12.31 | 12.46 | 221,361 | +0.16(+1.31%) |
Dec 07, 2022 | 12.35 | 12.39 | 12.20 | 12.30 | 220,619 | -0.07(-0.58%) |
Dec 06, 2022 | 12.46 | 12.52 | 12.21 | 12.37 | 362,734 | -0.04(-0.29%) |
Dec 05, 2022 | 12.45 | 12.46 | 12.11 | 12.41 | 359,928 | -0.07(-0.57%) |
Dec 02, 2022 | 12.47 | 12.61 | 12.41 | 12.48 | 238,642 | -0.14(-1.14%) |