Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.93 | 12.03 | 11.66 | 11.79 | 507,545 | -0.35(-2.86%) |
Feb 27, 2023 | 12.30 | 12.30 | 12.00 | 12.13 | 340,341 | -0.06(-0.48%) |
Feb 24, 2023 | 12.29 | 12.35 | 11.95 | 12.19 | 299,467 | -0.34(-2.70%) |
Feb 23, 2023 | 12.53 | 12.74 | 12.07 | 12.53 | 272,516 | -0.15(-1.22%) |
Feb 22, 2023 | 12.68 | 12.91 | 12.62 | 12.68 | 255,145 | +0.07(+0.54%) |
Feb 21, 2023 | 12.66 | 12.76 | 12.48 | 12.62 | 180,926 | -0.27(-2.10%) |
Feb 17, 2023 | 13.18 | 13.18 | 12.87 | 12.89 | 240,831 | -0.16(-1.26%) |
Feb 16, 2023 | 12.86 | 13.08 | 12.68 | 13.05 | 279,881 | -0.05(-0.37%) |
Feb 15, 2023 | 12.89 | 13.16 | 12.89 | 13.10 | 155,153 | +0.11(+0.82%) |
Feb 14, 2023 | 12.94 | 13.18 | 12.94 | 12.99 | 142,532 | -0.04(-0.30%) |
Feb 13, 2023 | 12.75 | 13.11 | 12.75 | 13.03 | 103,581 | +0.21(+1.66%) |
Feb 10, 2023 | 13.05 | 13.16 | 12.60 | 12.82 | 146,420 | -0.27(-2.06%) |
Feb 09, 2023 | 13.23 | 13.29 | 13.04 | 13.09 | 107,252 | -0.02(-0.15%) |
Feb 08, 2023 | 13.22 | 13.36 | 13.03 | 13.11 | 97,973 | -0.27(-2.02%) |
Feb 07, 2023 | 13.28 | 13.51 | 13.10 | 13.38 | 150,388 | -0.03(-0.22%) |
Feb 06, 2023 | 13.66 | 13.66 | 13.22 | 13.41 | 252,413 | -0.30(-2.18%) |
Feb 03, 2023 | 13.57 | 13.80 | 13.56 | 13.71 | 203,385 | -0.02(-0.14%) |
Feb 02, 2023 | 13.74 | 13.88 | 13.56 | 13.73 | 214,734 | +0.17(+1.28%) |
Feb 01, 2023 | 13.68 | 13.78 | 13.32 | 13.55 | 238,698 | -0.16(-1.20%) |
Jan 31, 2023 | 13.37 | 13.75 | 13.29 | 13.72 | 320,815 | +0.34(+2.53%) |
Jan 30, 2023 | 13.25 | 13.41 | 13.22 | 13.38 | 264,384 | -0.01(-0.07%) |
Jan 27, 2023 | 13.32 | 13.48 | 13.28 | 13.39 | 110,436 | +0.09(+0.65%) |
Jan 26, 2023 | 13.14 | 13.30 | 13.03 | 13.30 | 157,770 | +0.16(+1.25%) |
Jan 25, 2023 | 12.68 | 13.15 | 12.68 | 13.14 | 97,548 | +0.27(+2.10%) |
Jan 24, 2023 | 12.67 | 12.94 | 12.62 | 12.87 | 97,848 | +0.09(+0.68%) |
Jan 23, 2023 | 12.59 | 12.81 | 12.56 | 12.78 | 134,816 | +0.13(+0.99%) |
Jan 20, 2023 | 12.48 | 12.66 | 12.25 | 12.66 | 181,116 | +0.28(+2.26%) |
Jan 19, 2023 | 12.24 | 12.43 | 12.10 | 12.38 | 181,903 | +0.08(+0.63%) |
Jan 18, 2023 | 12.49 | 12.63 | 12.23 | 12.30 | 243,625 | -0.21(-1.70%) |
Jan 17, 2023 | 12.36 | 12.54 | 12.34 | 12.51 | 185,021 | +0.24(+1.97%) |
Jan 13, 2023 | 12.19 | 12.31 | 12.13 | 12.27 | 213,573 | -0.13(-1.01%) |
Jan 12, 2023 | 12.23 | 12.44 | 12.14 | 12.39 | 231,608 | +0.29(+2.39%) |
Jan 11, 2023 | 11.95 | 12.12 | 11.91 | 12.11 | 161,111 | +0.36(+3.04%) |
Jan 10, 2023 | 11.51 | 11.81 | 11.50 | 11.75 | 438,233 | +0.16(+1.42%) |
Jan 09, 2023 | 11.62 | 11.77 | 11.52 | 11.58 | 202,053 | -0.01(-0.08%) |
Jan 06, 2023 | 11.50 | 11.65 | 11.43 | 11.59 | 153,846 | +0.26(+2.30%) |
Jan 05, 2023 | 11.58 | 11.58 | 11.21 | 11.33 | 181,265 | -0.22(-1.92%) |
Jan 04, 2023 | 11.49 | 11.75 | 11.42 | 11.55 | 392,403 | +0.20(+1.79%) |
Jan 03, 2023 | 12.08 | 12.14 | 11.34 | 11.35 | 213,385 | -0.49(-4.16%) |
Dec 30, 2022 | 11.65 | 11.87 | 11.60 | 11.84 | 178,460 | +0.04(+0.33%) |
Dec 29, 2022 | 11.67 | 11.88 | 11.64 | 11.81 | 115,598 | +0.21(+1.83%) |
Dec 28, 2022 | 11.98 | 12.01 | 11.55 | 11.59 | 144,461 | -0.31(-2.58%) |
Dec 27, 2022 | 11.88 | 11.95 | 11.77 | 11.90 | 105,512 | +0.01(+0.08%) |
Dec 23, 2022 | 11.73 | 11.91 | 11.61 | 11.89 | 90,384 | +0.23(+1.98%) |
Dec 22, 2022 | 11.57 | 11.78 | 11.50 | 11.66 | 292,794 | -0.04(-0.33%) |
Dec 21, 2022 | 12.51 | 12.51 | 11.68 | 11.70 | 195,357 | -0.74(-5.94%) |
Dec 20, 2022 | 12.47 | 12.62 | 12.36 | 12.44 | 219,602 | +0.00(+0.00%) |
Dec 19, 2022 | 12.32 | 12.51 | 12.30 | 12.44 | 224,838 | +0.11(+0.86%) |
Dec 16, 2022 | 12.34 | 12.52 | 12.31 | 12.33 | 919,591 | -0.26(-2.06%) |
Dec 15, 2022 | 12.57 | 12.73 | 12.51 | 12.59 | 162,569 | -0.24(-1.87%) |
Dec 14, 2022 | 13.04 | 13.15 | 12.74 | 12.83 | 273,579 | -0.12(-0.96%) |
Dec 13, 2022 | 13.26 | 13.34 | 12.84 | 12.96 | 263,613 | +0.03(+0.22%) |
Dec 12, 2022 | 12.85 | 13.00 | 12.74 | 12.93 | 183,611 | +0.15(+1.20%) |
Dec 09, 2022 | 12.48 | 12.80 | 12.42 | 12.77 | 123,310 | +0.21(+1.68%) |
Dec 08, 2022 | 12.30 | 12.70 | 12.30 | 12.56 | 168,352 | +0.39(+3.23%) |
Dec 07, 2022 | 12.12 | 12.46 | 12.12 | 12.17 | 197,606 | +0.05(+0.40%) |
Dec 06, 2022 | 12.11 | 12.29 | 12.10 | 12.12 | 157,645 | -0.06(-0.47%) |
Dec 05, 2022 | 12.41 | 12.61 | 12.12 | 12.18 | 193,565 | -0.42(-3.35%) |
Dec 02, 2022 | 12.60 | 12.75 | 12.53 | 12.60 | 176,571 | -0.23(-1.79%) |