Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.57 | 10.98 | 10.48 | 10.62 | 29,248 | +0.02(+0.19%) |
Feb 27, 2023 | 10.65 | 10.67 | 10.41 | 10.60 | 29,493 | +0.06(+0.57%) |
Feb 24, 2023 | 10.52 | 10.61 | 10.26 | 10.54 | 23,627 | -0.14(-1.31%) |
Feb 23, 2023 | 10.90 | 11.22 | 10.50 | 10.68 | 55,319 | -0.13(-1.20%) |
Feb 22, 2023 | 10.69 | 11.16 | 10.35 | 10.81 | 59,593 | +0.46(+4.44%) |
Feb 21, 2023 | 10.77 | 11.15 | 10.12 | 10.35 | 164,661 | -0.77(-6.92%) |
Feb 17, 2023 | 11.64 | 11.64 | 11.12 | 11.12 | 41,724 | -0.48(-4.14%) |
Feb 16, 2023 | 11.45 | 11.79 | 11.39 | 11.60 | 35,692 | +0.08(+0.69%) |
Feb 15, 2023 | 11.39 | 11.62 | 11.26 | 11.52 | 27,634 | +0.15(+1.32%) |
Feb 14, 2023 | 11.30 | 11.60 | 11.12 | 11.37 | 46,062 | +0.02(+0.18%) |
Feb 13, 2023 | 11.20 | 11.38 | 10.92 | 11.35 | 46,738 | +0.47(+4.32%) |
Feb 10, 2023 | 10.88 | 11.05 | 10.88 | 10.88 | 25,297 | -0.22(-1.98%) |
Feb 09, 2023 | 11.40 | 11.45 | 10.98 | 11.10 | 42,853 | +0.00(+0.00%) |
Feb 08, 2023 | 10.94 | 11.29 | 10.85 | 11.10 | 66,395 | -0.02(-0.18%) |
Feb 07, 2023 | 11.13 | 11.43 | 10.89 | 11.12 | 83,519 | -0.03(-0.27%) |
Feb 06, 2023 | 11.20 | 11.42 | 10.80 | 11.15 | 153,115 | -0.32(-2.79%) |
Feb 03, 2023 | 12.20 | 12.27 | 11.40 | 11.47 | 100,459 | -0.63(-5.21%) |
Feb 02, 2023 | 12.07 | 12.39 | 12.01 | 12.10 | 59,311 | +0.09(+0.75%) |
Feb 01, 2023 | 12.15 | 12.25 | 11.80 | 12.01 | 49,581 | -0.46(-3.69%) |
Jan 31, 2023 | 12.13 | 12.64 | 12.06 | 12.47 | 38,819 | +0.33(+2.72%) |
Jan 30, 2023 | 11.87 | 12.26 | 11.60 | 12.14 | 50,861 | +0.27(+2.27%) |
Jan 27, 2023 | 11.97 | 12.47 | 11.87 | 11.87 | 61,780 | -0.31(-2.55%) |
Jan 26, 2023 | 11.94 | 12.18 | 11.34 | 12.18 | 111,447 | +0.56(+4.82%) |
Jan 25, 2023 | 12.31 | 12.51 | 11.58 | 11.62 | 82,541 | -0.69(-5.61%) |
Jan 24, 2023 | 13.70 | 13.70 | 12.28 | 12.31 | 105,960 | -1.42(-10.34%) |
Jan 23, 2023 | 13.38 | 14.02 | 13.32 | 13.73 | 63,373 | +0.32(+2.39%) |
Jan 20, 2023 | 12.86 | 13.41 | 12.48 | 13.41 | 46,510 | +0.92(+7.37%) |
Jan 19, 2023 | 13.00 | 13.00 | 12.39 | 12.49 | 28,726 | -0.55(-4.22%) |
Jan 18, 2023 | 13.70 | 13.88 | 13.00 | 13.04 | 42,944 | -0.60(-4.40%) |
Jan 17, 2023 | 13.59 | 14.24 | 13.50 | 13.64 | 53,927 | +0.09(+0.66%) |
Jan 13, 2023 | 13.35 | 13.98 | 13.35 | 13.55 | 62,650 | +0.20(+1.50%) |
Jan 12, 2023 | 12.84 | 13.65 | 12.82 | 13.35 | 54,428 | +0.70(+5.53%) |
Jan 11, 2023 | 12.47 | 12.74 | 12.46 | 12.65 | 31,038 | +0.23(+1.85%) |
Jan 10, 2023 | 12.36 | 12.59 | 12.30 | 12.42 | 38,883 | +0.00(+0.00%) |
Jan 09, 2023 | 12.36 | 12.65 | 12.17 | 12.42 | 39,599 | +0.31(+2.56%) |
Jan 06, 2023 | 11.94 | 12.38 | 11.76 | 12.11 | 43,131 | +0.38(+3.24%) |
Jan 05, 2023 | 12.08 | 12.19 | 11.65 | 11.73 | 50,112 | -0.34(-2.82%) |
Jan 04, 2023 | 11.77 | 12.32 | 11.52 | 12.07 | 42,897 | +0.59(+5.14%) |
Jan 03, 2023 | 11.78 | 12.00 | 11.41 | 11.48 | 44,613 | -0.21(-1.80%) |
Dec 30, 2022 | 11.52 | 11.89 | 11.35 | 11.69 | 24,935 | +0.21(+1.83%) |
Dec 29, 2022 | 11.13 | 11.74 | 11.13 | 11.48 | 24,022 | +0.19(+1.68%) |
Dec 28, 2022 | 11.52 | 11.67 | 11.12 | 11.29 | 27,369 | -0.10(-0.88%) |
Dec 27, 2022 | 11.42 | 11.70 | 11.15 | 11.39 | 25,139 | -0.11(-0.96%) |
Dec 23, 2022 | 11.75 | 11.84 | 11.30 | 11.50 | 21,995 | -0.29(-2.46%) |
Dec 22, 2022 | 11.99 | 11.99 | 11.23 | 11.79 | 46,746 | -0.21(-1.75%) |
Dec 21, 2022 | 11.55 | 12.00 | 11.54 | 12.00 | 36,930 | +0.60(+5.26%) |
Dec 20, 2022 | 11.25 | 11.67 | 11.23 | 11.40 | 27,827 | +0.07(+0.62%) |
Dec 19, 2022 | 11.96 | 12.07 | 11.26 | 11.33 | 71,966 | -0.82(-6.75%) |
Dec 16, 2022 | 12.01 | 12.47 | 11.78 | 12.15 | 49,852 | +0.06(+0.50%) |
Dec 15, 2022 | 12.35 | 12.72 | 12.07 | 12.09 | 67,183 | -0.23(-1.87%) |
Dec 14, 2022 | 11.82 | 12.84 | 11.82 | 12.32 | 98,703 | +0.67(+5.75%) |
Dec 13, 2022 | 11.06 | 12.01 | 11.06 | 11.65 | 62,094 | +0.62(+5.62%) |
Dec 12, 2022 | 11.30 | 11.39 | 11.01 | 11.03 | 29,160 | -0.24(-2.09%) |
Dec 09, 2022 | 11.93 | 11.93 | 11.13 | 11.27 | 34,631 | -0.63(-5.34%) |
Dec 08, 2022 | 11.66 | 11.94 | 11.35 | 11.90 | 69,802 | +0.64(+5.68%) |
Dec 07, 2022 | 11.32 | 11.87 | 11.10 | 11.26 | 51,641 | -0.23(-2.00%) |
Dec 06, 2022 | 10.93 | 11.69 | 10.77 | 11.49 | 85,221 | +0.72(+6.69%) |
Dec 05, 2022 | 11.04 | 11.37 | 10.75 | 10.77 | 66,045 | -0.30(-2.71%) |
Dec 02, 2022 | 10.35 | 11.08 | 10.25 | 11.07 | 81,028 | +0.48(+4.53%) |