Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.73 | 11.80 | 11.71 | 11.74 | 56,873 | +0.01(+0.08%) |
Feb 27, 2023 | 11.67 | 11.77 | 11.67 | 11.73 | 30,227 | +0.04(+0.38%) |
Feb 24, 2023 | 11.60 | 11.74 | 11.55 | 11.69 | 80,349 | +0.05(+0.42%) |
Feb 23, 2023 | 11.62 | 11.76 | 11.62 | 11.64 | 51,827 | -0.01(-0.11%) |
Feb 22, 2023 | 11.88 | 11.88 | 11.61 | 11.65 | 112,259 | -0.25(-2.08%) |
Feb 21, 2023 | 11.88 | 11.93 | 11.83 | 11.90 | 546,135 | -0.04(-0.30%) |
Feb 17, 2023 | 11.85 | 11.94 | 11.75 | 11.93 | 134,597 | +0.07(+0.62%) |
Feb 16, 2023 | 11.76 | 11.91 | 11.74 | 11.86 | 213,354 | +0.09(+0.74%) |
Feb 15, 2023 | 11.77 | 11.82 | 11.74 | 11.77 | 51,798 | +0.00(+0.00%) |
Feb 14, 2023 | 11.73 | 11.78 | 11.68 | 11.77 | 95,504 | +0.08(+0.67%) |
Feb 13, 2023 | 11.66 | 11.75 | 11.65 | 11.69 | 36,134 | +0.06(+0.49%) |
Feb 10, 2023 | 11.57 | 11.67 | 11.56 | 11.64 | 30,870 | +0.05(+0.42%) |
Feb 09, 2023 | 11.58 | 11.62 | 11.58 | 11.59 | 29,153 | +0.03(+0.23%) |
Feb 08, 2023 | 11.56 | 11.69 | 11.55 | 11.56 | 101,633 | -0.08(-0.68%) |
Feb 07, 2023 | 11.50 | 11.64 | 11.50 | 11.64 | 43,643 | +0.11(+0.99%) |
Feb 06, 2023 | 11.60 | 11.61 | 11.45 | 11.53 | 60,288 | -0.07(-0.60%) |
Feb 03, 2023 | 11.51 | 11.62 | 11.51 | 11.60 | 65,467 | +0.05(+0.45%) |
Feb 02, 2023 | 11.61 | 11.63 | 11.53 | 11.55 | 66,805 | +0.03(+0.23%) |
Feb 01, 2023 | 11.47 | 11.54 | 11.43 | 11.52 | 44,653 | +0.04(+0.30%) |
Jan 31, 2023 | 11.39 | 11.48 | 11.37 | 11.48 | 89,022 | +0.17(+1.47%) |
Jan 30, 2023 | 11.21 | 11.33 | 11.21 | 11.32 | 87,273 | +0.11(+0.94%) |
Jan 27, 2023 | 11.20 | 11.29 | 11.18 | 11.21 | 67,323 | +0.02(+0.16%) |
Jan 26, 2023 | 11.20 | 11.22 | 11.16 | 11.20 | 59,739 | +0.03(+0.23%) |
Jan 25, 2023 | 11.13 | 11.19 | 11.12 | 11.17 | 112,464 | +0.02(+0.16%) |
Jan 24, 2023 | 11.21 | 11.24 | 11.13 | 11.15 | 101,484 | -0.08(-0.70%) |
Jan 23, 2023 | 11.15 | 11.29 | 11.15 | 11.23 | 61,977 | +0.04(+0.39%) |
Jan 20, 2023 | 11.13 | 11.21 | 11.06 | 11.19 | 91,494 | +0.10(+0.93%) |
Jan 19, 2023 | 11.14 | 11.14 | 11.08 | 11.08 | 30,170 | -0.06(-0.54%) |
Jan 18, 2023 | 11.14 | 11.19 | 11.12 | 11.14 | 79,059 | +0.05(+0.47%) |
Jan 17, 2023 | 11.17 | 11.18 | 11.06 | 11.09 | 103,969 | -0.02(-0.16%) |
Jan 13, 2023 | 11.01 | 11.12 | 10.99 | 11.11 | 48,314 | +0.03(+0.31%) |
Jan 12, 2023 | 10.97 | 11.07 | 10.95 | 11.07 | 49,422 | +0.05(+0.47%) |
Jan 11, 2023 | 10.92 | 11.02 | 10.92 | 11.02 | 57,286 | +0.10(+0.95%) |
Jan 10, 2023 | 10.89 | 10.92 | 10.85 | 10.92 | 34,672 | +0.00(+0.00%) |
Jan 09, 2023 | 10.95 | 11.01 | 10.89 | 10.92 | 91,875 | -0.03(-0.32%) |
Jan 06, 2023 | 10.82 | 10.96 | 10.82 | 10.95 | 82,793 | +0.13(+1.20%) |
Jan 05, 2023 | 10.76 | 10.83 | 10.75 | 10.82 | 74,716 | +0.02(+0.16%) |
Jan 04, 2023 | 10.80 | 10.82 | 10.76 | 10.81 | 33,232 | +0.00(+0.00%) |
Jan 03, 2023 | 10.72 | 10.81 | 10.72 | 10.81 | 56,082 | +0.10(+0.97%) |
Dec 30, 2022 | 10.66 | 10.73 | 10.65 | 10.70 | 52,674 | +0.05(+0.49%) |
Dec 29, 2022 | 10.56 | 10.67 | 10.56 | 10.65 | 89,897 | +0.09(+0.82%) |
Dec 28, 2022 | 10.60 | 10.63 | 10.54 | 10.56 | 80,551 | -0.05(-0.49%) |
Dec 27, 2022 | 10.70 | 10.71 | 10.61 | 10.62 | 135,725 | -0.09(-0.81%) |
Dec 23, 2022 | 10.65 | 10.74 | 10.65 | 10.70 | 72,300 | +0.07(+0.65%) |
Dec 22, 2022 | 10.62 | 10.67 | 10.61 | 10.63 | 111,041 | -0.03(-0.33%) |
Dec 21, 2022 | 10.58 | 10.68 | 10.58 | 10.67 | 124,504 | +0.09(+0.82%) |
Dec 20, 2022 | 10.55 | 10.60 | 10.55 | 10.58 | 86,936 | +0.02(+0.23%) |
Dec 19, 2022 | 10.61 | 10.62 | 10.53 | 10.56 | 137,534 | -0.05(-0.49%) |
Dec 16, 2022 | 10.62 | 10.66 | 10.61 | 10.61 | 111,334 | -0.04(-0.40%) |
Dec 15, 2022 | 10.62 | 10.70 | 10.62 | 10.65 | 105,056 | -0.06(-0.56%) |
Dec 14, 2022 | 10.76 | 10.83 | 10.69 | 10.71 | 64,043 | -0.05(-0.48%) |
Dec 13, 2022 | 10.83 | 10.83 | 10.75 | 10.76 | 57,378 | +0.06(+0.56%) |
Dec 12, 2022 | 10.68 | 10.73 | 10.67 | 10.70 | 92,525 | +0.03(+0.24%) |
Dec 09, 2022 | 10.73 | 10.81 | 10.68 | 10.68 | 67,569 | -0.09(-0.88%) |
Dec 08, 2022 | 10.79 | 10.88 | 10.77 | 10.77 | 102,215 | -0.01(-0.08%) |
Dec 07, 2022 | 10.68 | 10.89 | 10.68 | 10.78 | 172,762 | +0.07(+0.64%) |
Dec 06, 2022 | 10.81 | 10.84 | 10.71 | 10.71 | 127,647 | -0.13(-1.19%) |
Dec 05, 2022 | 10.86 | 10.87 | 10.75 | 10.84 | 109,175 | -0.05(-0.47%) |
Dec 02, 2022 | 10.81 | 10.91 | 10.81 | 10.89 | 86,322 | -0.03(-0.24%) |