Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.34 | 11.38 | 11.21 | 11.27 | 3,406,911 | -0.08(-0.70%) |
Feb 27, 2023 | 11.47 | 11.53 | 11.31 | 11.35 | 1,266,397 | -0.07(-0.61%) |
Feb 24, 2023 | 11.55 | 11.58 | 11.34 | 11.42 | 1,624,935 | -0.12(-1.04%) |
Feb 23, 2023 | 11.55 | 11.66 | 11.34 | 11.54 | 1,758,206 | +0.02(+0.17%) |
Feb 22, 2023 | 11.68 | 11.69 | 11.35 | 11.52 | 4,940,834 | -0.12(-1.03%) |
Feb 21, 2023 | 11.75 | 11.88 | 11.60 | 11.64 | 2,119,101 | -0.21(-1.77%) |
Feb 17, 2023 | 11.52 | 12.03 | 11.43 | 11.85 | 2,977,934 | +0.50(+4.41%) |
Feb 16, 2023 | 10.90 | 11.54 | 10.75 | 11.35 | 2,549,613 | +0.15(+1.34%) |
Feb 15, 2023 | 11.15 | 11.23 | 11.04 | 11.20 | 2,108,745 | +0.05(+0.45%) |
Feb 14, 2023 | 11.12 | 11.22 | 11.02 | 11.15 | 1,112,926 | -0.05(-0.45%) |
Feb 13, 2023 | 11.26 | 11.35 | 11.11 | 11.20 | 1,734,425 | +0.03(+0.27%) |
Feb 10, 2023 | 11.28 | 11.39 | 11.13 | 11.17 | 1,567,143 | -0.02(-0.18%) |
Feb 09, 2023 | 11.33 | 11.41 | 11.14 | 11.19 | 2,517,225 | -0.08(-0.71%) |
Feb 08, 2023 | 11.53 | 11.58 | 11.26 | 11.27 | 1,646,122 | -0.31(-2.68%) |
Feb 07, 2023 | 11.37 | 11.60 | 11.34 | 11.58 | 1,745,539 | +0.09(+0.78%) |
Feb 06, 2023 | 11.40 | 11.49 | 11.34 | 11.49 | 1,069,267 | +0.09(+0.79%) |
Feb 03, 2023 | 11.49 | 11.70 | 11.31 | 11.40 | 2,281,900 | -0.14(-1.21%) |
Feb 02, 2023 | 11.43 | 11.63 | 11.38 | 11.54 | 2,727,450 | +0.12(+1.05%) |
Feb 01, 2023 | 11.44 | 11.56 | 11.31 | 11.42 | 2,397,553 | -0.10(-0.87%) |
Jan 31, 2023 | 11.26 | 11.53 | 11.19 | 11.52 | 1,549,812 | +0.32(+2.86%) |
Jan 30, 2023 | 11.43 | 11.47 | 11.19 | 11.20 | 1,228,560 | -0.29(-2.52%) |
Jan 27, 2023 | 11.33 | 11.51 | 11.31 | 11.49 | 1,097,376 | +0.18(+1.59%) |
Jan 26, 2023 | 11.36 | 11.62 | 11.17 | 11.31 | 2,643,573 | +0.01(+0.09%) |
Jan 25, 2023 | 11.43 | 11.43 | 11.11 | 11.30 | 1,329,369 | -0.16(-1.40%) |
Jan 24, 2023 | 11.40 | 11.57 | 11.35 | 11.46 | 1,178,153 | +0.07(+0.61%) |
Jan 23, 2023 | 11.45 | 11.52 | 11.27 | 11.39 | 1,352,128 | -0.02(-0.18%) |
Jan 20, 2023 | 11.34 | 11.43 | 11.20 | 11.41 | 1,355,604 | +0.13(+1.15%) |
Jan 19, 2023 | 11.39 | 11.48 | 11.27 | 11.28 | 2,879,099 | -0.09(-0.79%) |
Jan 18, 2023 | 11.41 | 11.57 | 11.30 | 11.37 | 4,702,756 | -0.05(-0.44%) |
Jan 17, 2023 | 11.59 | 11.64 | 11.35 | 11.42 | 1,478,098 | -0.17(-1.47%) |
Jan 13, 2023 | 11.60 | 11.71 | 11.45 | 11.59 | 2,041,904 | -0.11(-0.94%) |
Jan 12, 2023 | 11.19 | 11.70 | 11.14 | 11.70 | 2,038,626 | +0.49(+4.37%) |
Jan 11, 2023 | 11.46 | 11.54 | 11.20 | 11.21 | 2,045,284 | -0.31(-2.69%) |
Jan 10, 2023 | 11.20 | 11.56 | 11.11 | 11.52 | 2,085,154 | +0.34(+3.04%) |
Jan 09, 2023 | 12.40 | 12.42 | 10.93 | 11.18 | 4,488,755 | -1.38(-10.99%) |
Jan 06, 2023 | 12.50 | 12.66 | 12.42 | 12.56 | 1,011,125 | +0.15(+1.21%) |
Jan 05, 2023 | 12.29 | 12.44 | 12.01 | 12.41 | 1,367,537 | +0.09(+0.73%) |
Jan 04, 2023 | 12.20 | 12.39 | 12.20 | 12.32 | 1,880,910 | +0.05(+0.41%) |
Jan 03, 2023 | 12.42 | 12.42 | 12.16 | 12.27 | 1,573,874 | -0.12(-0.97%) |
Dec 30, 2022 | 12.39 | 12.47 | 12.29 | 12.39 | 1,534,729 | -0.04(-0.32%) |
Dec 29, 2022 | 12.20 | 12.51 | 12.16 | 12.43 | 1,487,591 | +0.28(+2.30%) |
Dec 28, 2022 | 12.23 | 12.32 | 12.11 | 12.15 | 1,121,295 | -0.05(-0.41%) |
Dec 27, 2022 | 12.39 | 12.41 | 12.16 | 12.20 | 1,030,953 | -0.18(-1.45%) |
Dec 23, 2022 | 12.29 | 12.38 | 12.20 | 12.38 | 1,114,462 | +0.08(+0.65%) |
Dec 22, 2022 | 12.16 | 12.31 | 12.10 | 12.30 | 1,045,358 | +0.04(+0.33%) |
Dec 21, 2022 | 12.25 | 12.36 | 12.05 | 12.26 | 1,118,729 | +0.16(+1.32%) |
Dec 20, 2022 | 11.89 | 12.23 | 11.88 | 12.10 | 1,850,817 | +0.18(+1.51%) |
Dec 19, 2022 | 11.99 | 12.09 | 11.77 | 11.92 | 1,465,990 | -0.15(-1.24%) |
Dec 16, 2022 | 11.95 | 12.23 | 11.84 | 12.07 | 5,576,191 | +0.02(+0.17%) |
Dec 15, 2022 | 12.39 | 12.39 | 12.02 | 12.05 | 1,907,000 | -0.35(-2.82%) |
Dec 14, 2022 | 12.20 | 12.54 | 12.15 | 12.40 | 1,456,443 | +0.14(+1.14%) |
Dec 13, 2022 | 12.23 | 12.39 | 12.14 | 12.26 | 1,905,572 | +0.13(+1.07%) |
Dec 12, 2022 | 11.86 | 12.18 | 11.81 | 12.13 | 1,630,940 | +0.34(+2.88%) |
Dec 09, 2022 | 11.76 | 11.88 | 11.62 | 11.79 | 2,294,031 | -0.01(-0.08%) |
Dec 08, 2022 | 11.92 | 12.01 | 11.79 | 11.80 | 2,283,818 | -0.11(-0.92%) |
Dec 07, 2022 | 11.90 | 12.11 | 11.86 | 11.91 | 1,361,040 | +0.00(+0.00%) |
Dec 06, 2022 | 12.07 | 12.07 | 11.84 | 11.91 | 1,051,430 | -0.09(-0.75%) |
Dec 05, 2022 | 12.18 | 12.22 | 11.90 | 12.00 | 1,573,151 | -0.26(-2.12%) |
Dec 02, 2022 | 11.92 | 12.33 | 11.91 | 12.26 | 1,391,846 | +0.30(+2.51%) |