Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.90 | 11.99 | 11.66 | 11.71 | 4,671,140 | -0.04(-0.37%) |
Feb 27, 2023 | 12.26 | 12.26 | 11.69 | 11.75 | 4,894,652 | -0.48(-3.90%) |
Feb 24, 2023 | 11.45 | 12.24 | 11.23 | 12.23 | 9,376,923 | +0.78(+6.84%) |
Feb 23, 2023 | 11.57 | 11.92 | 11.23 | 11.44 | 5,013,102 | +0.22(+1.96%) |
Feb 22, 2023 | 10.86 | 11.42 | 10.79 | 11.22 | 5,835,216 | +0.44(+4.07%) |
Feb 21, 2023 | 11.45 | 11.49 | 10.75 | 10.79 | 6,628,613 | -0.73(-6.30%) |
Feb 17, 2023 | 12.22 | 12.22 | 11.39 | 11.51 | 7,482,381 | -0.99(-7.94%) |
Feb 16, 2023 | 12.54 | 12.87 | 12.45 | 12.50 | 8,102,668 | +0.04(+0.31%) |
Feb 15, 2023 | 12.12 | 12.68 | 11.24 | 12.47 | 12,094,141 | +0.69(+5.83%) |
Feb 14, 2023 | 11.86 | 11.99 | 11.61 | 11.78 | 6,008,588 | +0.03(+0.24%) |
Feb 13, 2023 | 11.74 | 11.96 | 11.54 | 11.75 | 5,904,964 | -0.07(-0.57%) |
Feb 10, 2023 | 11.36 | 11.84 | 11.23 | 11.82 | 4,344,505 | +0.53(+4.65%) |
Feb 09, 2023 | 11.20 | 11.63 | 11.11 | 11.29 | 5,379,687 | +0.18(+1.63%) |
Feb 08, 2023 | 11.32 | 11.47 | 10.86 | 11.11 | 4,137,259 | -0.28(-2.43%) |
Feb 07, 2023 | 10.98 | 11.43 | 10.93 | 11.39 | 5,541,759 | +0.55(+5.11%) |
Feb 06, 2023 | 11.23 | 11.33 | 10.79 | 10.83 | 6,404,850 | -0.52(-4.62%) |
Feb 03, 2023 | 11.47 | 11.87 | 11.20 | 11.36 | 30,585,404 | -0.14(-1.25%) |
Feb 02, 2023 | 11.38 | 11.88 | 11.24 | 11.50 | 9,403,515 | +0.10(+0.92%) |
Feb 01, 2023 | 11.43 | 11.61 | 11.03 | 11.40 | 6,624,657 | -0.20(-1.73%) |
Jan 31, 2023 | 11.84 | 11.84 | 11.37 | 11.60 | 10,362,437 | +0.39(+3.49%) |
Jan 30, 2023 | 11.49 | 11.65 | 11.18 | 11.21 | 3,410,556 | -0.58(-4.94%) |
Jan 27, 2023 | 11.79 | 11.87 | 11.52 | 11.79 | 3,953,084 | +0.03(+0.24%) |
Jan 26, 2023 | 11.71 | 11.83 | 11.16 | 11.76 | 6,063,512 | +0.04(+0.33%) |
Jan 25, 2023 | 11.82 | 11.86 | 11.41 | 11.72 | 3,728,807 | -0.46(-3.76%) |
Jan 24, 2023 | 12.49 | 12.55 | 11.99 | 12.18 | 2,478,748 | -0.25(-2.00%) |
Jan 23, 2023 | 12.39 | 12.53 | 12.06 | 12.43 | 2,909,475 | +0.33(+2.76%) |
Jan 20, 2023 | 12.15 | 12.31 | 11.85 | 12.09 | 2,754,390 | +0.09(+0.72%) |
Jan 19, 2023 | 12.03 | 12.20 | 11.83 | 12.01 | 3,177,775 | -0.04(-0.32%) |
Jan 18, 2023 | 12.40 | 12.61 | 12.01 | 12.05 | 3,118,019 | -0.42(-3.37%) |
Jan 17, 2023 | 12.97 | 13.05 | 12.36 | 12.47 | 3,219,697 | +0.07(+0.54%) |
Jan 13, 2023 | 12.18 | 12.45 | 12.03 | 12.40 | 2,870,876 | +0.06(+0.46%) |
Jan 12, 2023 | 12.15 | 12.44 | 11.94 | 12.34 | 4,085,734 | +0.54(+4.61%) |
Jan 11, 2023 | 12.22 | 12.22 | 11.73 | 11.80 | 3,651,674 | -0.13(-1.12%) |
Jan 10, 2023 | 11.79 | 11.96 | 11.59 | 11.93 | 4,983,110 | -0.31(-2.57%) |
Jan 09, 2023 | 12.46 | 12.61 | 12.07 | 12.25 | 3,926,825 | +0.14(+1.18%) |
Jan 06, 2023 | 11.76 | 12.12 | 11.62 | 12.10 | 2,686,385 | +0.41(+3.51%) |
Jan 05, 2023 | 12.27 | 12.34 | 11.58 | 11.69 | 4,055,390 | -0.88(-6.99%) |
Jan 04, 2023 | 11.76 | 12.89 | 11.63 | 12.57 | 4,700,201 | +0.62(+5.19%) |
Jan 03, 2023 | 12.55 | 12.78 | 11.81 | 11.95 | 5,497,203 | -1.14(-8.68%) |
Dec 30, 2022 | 12.85 | 13.16 | 12.70 | 13.09 | 4,564,579 | +0.05(+0.37%) |
Dec 29, 2022 | 12.64 | 13.12 | 12.44 | 13.04 | 2,721,186 | +0.22(+1.71%) |
Dec 28, 2022 | 13.60 | 13.62 | 12.78 | 12.82 | 2,934,663 | -1.09(-7.82%) |
Dec 27, 2022 | 14.12 | 14.12 | 13.69 | 13.91 | 1,857,609 | -0.01(-0.07%) |
Dec 23, 2022 | 13.39 | 13.96 | 13.27 | 13.92 | 3,300,119 | +0.57(+4.29%) |
Dec 22, 2022 | 13.75 | 13.84 | 13.02 | 13.34 | 3,554,025 | -0.53(-3.85%) |
Dec 21, 2022 | 14.36 | 14.37 | 13.71 | 13.88 | 2,983,585 | -0.03(-0.21%) |
Dec 20, 2022 | 13.51 | 13.92 | 13.42 | 13.91 | 2,984,539 | +0.16(+1.18%) |
Dec 19, 2022 | 13.73 | 13.96 | 13.52 | 13.74 | 3,271,368 | -0.35(-2.51%) |
Dec 16, 2022 | 14.51 | 14.77 | 13.98 | 14.10 | 9,167,848 | -0.89(-5.92%) |
Dec 15, 2022 | 14.45 | 15.03 | 14.23 | 14.98 | 4,139,403 | +0.53(+3.70%) |
Dec 14, 2022 | 14.77 | 14.97 | 14.28 | 14.45 | 3,891,523 | -0.35(-2.39%) |
Dec 13, 2022 | 14.98 | 15.34 | 14.73 | 14.80 | 6,532,578 | +0.36(+2.51%) |
Dec 12, 2022 | 13.88 | 14.66 | 13.80 | 14.44 | 5,840,456 | +1.11(+8.30%) |
Dec 09, 2022 | 13.60 | 13.90 | 13.30 | 13.33 | 4,688,859 | -0.13(-0.99%) |
Dec 08, 2022 | 14.27 | 14.36 | 13.36 | 13.47 | 4,164,184 | -0.55(-3.95%) |
Dec 07, 2022 | 14.02 | 14.31 | 13.79 | 14.02 | 4,263,250 | -0.11(-0.81%) |
Dec 06, 2022 | 14.13 | 14.43 | 13.84 | 14.14 | 4,686,622 | -0.04(-0.27%) |
Dec 05, 2022 | 15.54 | 15.61 | 14.07 | 14.17 | 6,468,666 | -1.61(-10.22%) |
Dec 02, 2022 | 16.28 | 16.52 | 15.77 | 15.79 | 3,751,426 | -0.85(-5.11%) |