Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.42 | 11.45 | 11.30 | 11.30 | 11,332,185 | -0.09(-0.78%) |
Feb 27, 2023 | 11.60 | 11.60 | 11.36 | 11.39 | 13,293,971 | -0.09(-0.78%) |
Feb 24, 2023 | 11.55 | 11.57 | 11.43 | 11.47 | 13,279,301 | -0.13(-1.15%) |
Feb 23, 2023 | 11.72 | 11.75 | 11.57 | 11.61 | 13,744,863 | +0.01(+0.08%) |
Feb 22, 2023 | 11.51 | 11.63 | 11.34 | 11.60 | 15,580,117 | +0.23(+2.04%) |
Feb 21, 2023 | 11.47 | 11.57 | 11.33 | 11.37 | 14,507,067 | -0.12(-1.01%) |
Feb 17, 2023 | 11.55 | 11.58 | 11.33 | 11.48 | 15,068,908 | -0.16(-1.38%) |
Feb 16, 2023 | 11.55 | 11.82 | 11.55 | 11.64 | 19,613,414 | -0.08(-0.68%) |
Feb 15, 2023 | 11.68 | 11.72 | 11.40 | 11.72 | 11,120,888 | +0.04(+0.38%) |
Feb 14, 2023 | 11.55 | 11.77 | 11.51 | 11.68 | 11,856,932 | +0.12(+1.08%) |
Feb 13, 2023 | 11.48 | 11.63 | 11.44 | 11.55 | 10,312,027 | +0.10(+0.86%) |
Feb 10, 2023 | 11.40 | 11.54 | 11.40 | 11.46 | 10,910,156 | +0.07(+0.63%) |
Feb 09, 2023 | 11.49 | 11.50 | 11.33 | 11.39 | 10,594,149 | -0.02(-0.16%) |
Feb 08, 2023 | 11.51 | 11.53 | 11.35 | 11.40 | 17,884,896 | -0.06(-0.55%) |
Feb 07, 2023 | 11.63 | 11.66 | 11.40 | 11.47 | 14,187,234 | -0.12(-1.00%) |
Feb 06, 2023 | 11.63 | 11.68 | 11.44 | 11.58 | 18,077,892 | +0.00(+0.04%) |
Feb 03, 2023 | 11.64 | 11.78 | 11.55 | 11.58 | 20,665,922 | +0.00(+0.00%) |
Feb 02, 2023 | 11.48 | 11.62 | 11.42 | 11.58 | 18,711,810 | +0.18(+1.61%) |
Feb 01, 2023 | 11.64 | 11.65 | 11.35 | 11.39 | 30,085,808 | -0.18(-1.58%) |
Jan 31, 2023 | 11.47 | 11.58 | 11.36 | 11.58 | 15,063,280 | +0.16(+1.37%) |
Jan 30, 2023 | 11.65 | 11.66 | 11.39 | 11.42 | 39,557,472 | -0.23(-1.95%) |
Jan 27, 2023 | 11.79 | 11.83 | 11.57 | 11.65 | 18,509,982 | -0.12(-1.04%) |
Jan 26, 2023 | 11.74 | 11.79 | 11.44 | 11.77 | 27,676,630 | +0.31(+2.66%) |
Jan 25, 2023 | 11.37 | 11.48 | 11.21 | 11.46 | 12,694,110 | +0.07(+0.61%) |
Jan 24, 2023 | 11.32 | 11.92 | 11.19 | 11.39 | 12,084,349 | +0.05(+0.46%) |
Jan 23, 2023 | 11.29 | 11.39 | 11.20 | 11.34 | 20,093,372 | +0.22(+1.96%) |
Jan 20, 2023 | 11.12 | 11.16 | 11.00 | 11.12 | 11,688,835 | +0.14(+1.27%) |
Jan 19, 2023 | 10.90 | 11.01 | 10.83 | 10.98 | 13,033,008 | +0.08(+0.72%) |
Jan 18, 2023 | 11.13 | 11.24 | 10.90 | 10.91 | 15,876,667 | -0.10(-0.87%) |
Jan 17, 2023 | 11.06 | 11.20 | 10.99 | 11.00 | 16,860,220 | -0.04(-0.39%) |
Jan 13, 2023 | 11.02 | 11.05 | 10.95 | 11.05 | 6,696,246 | +0.03(+0.24%) |
Jan 12, 2023 | 11.00 | 11.12 | 10.92 | 11.02 | 11,910,380 | +0.10(+0.88%) |
Jan 11, 2023 | 10.88 | 10.97 | 10.84 | 10.92 | 9,924,531 | +0.12(+1.13%) |
Jan 10, 2023 | 10.79 | 10.82 | 10.67 | 10.80 | 10,020,989 | +0.07(+0.65%) |
Jan 09, 2023 | 10.74 | 10.84 | 10.68 | 10.73 | 14,157,210 | +0.14(+1.32%) |
Jan 06, 2023 | 10.46 | 10.63 | 10.44 | 10.59 | 13,009,796 | +0.19(+1.84%) |
Jan 05, 2023 | 10.14 | 10.43 | 10.14 | 10.40 | 14,040,777 | +0.24(+2.32%) |
Jan 04, 2023 | 10.11 | 10.30 | 10.06 | 10.16 | 14,749,925 | +0.03(+0.34%) |
Jan 03, 2023 | 10.37 | 10.40 | 10.03 | 10.13 | 14,375,846 | -0.22(-2.11%) |
Dec 30, 2022 | 10.24 | 10.37 | 10.20 | 10.35 | 8,309,865 | +0.01(+0.08%) |
Dec 29, 2022 | 10.16 | 10.40 | 10.13 | 10.34 | 9,871,183 | +0.17(+1.63%) |
Dec 28, 2022 | 10.29 | 10.33 | 10.16 | 10.17 | 11,433,749 | -0.20(-1.93%) |
Dec 27, 2022 | 10.37 | 10.40 | 10.30 | 10.37 | 13,997,905 | -0.05(-0.50%) |
Dec 23, 2022 | 10.29 | 10.46 | 10.22 | 10.43 | 20,564,560 | +0.13(+1.27%) |
Dec 22, 2022 | 10.34 | 10.36 | 10.04 | 10.30 | 20,131,850 | -0.12(-1.17%) |
Dec 21, 2022 | 10.26 | 10.44 | 10.20 | 10.42 | 21,513,154 | +0.24(+2.31%) |
Dec 20, 2022 | 10.04 | 10.23 | 9.956 | 10.18 | 18,732,106 | +0.10(+1.04%) |
Dec 19, 2022 | 10.23 | 10.24 | 9.999 | 10.08 | 17,271,422 | -0.09(-0.86%) |
Dec 16, 2022 | 10.03 | 10.17 | 9.912 | 10.16 | 23,046,386 | +0.00(+0.00%) |
Dec 15, 2022 | 10.19 | 10.22 | 9.982 | 10.16 | 16,935,218 | -0.11(-1.10%) |
Dec 14, 2022 | 10.39 | 10.41 | 10.18 | 10.28 | 16,574,113 | -0.10(-1.01%) |
Dec 13, 2022 | 10.36 | 10.43 | 10.16 | 10.38 | 19,125,596 | +0.18(+1.80%) |
Dec 12, 2022 | 9.999 | 10.23 | 9.938 | 10.20 | 18,887,374 | +0.24(+2.45%) |
Dec 09, 2022 | 10.23 | 10.24 | 9.938 | 9.956 | 22,534,602 | -0.24(-2.39%) |
Dec 08, 2022 | 10.50 | 10.56 | 10.17 | 10.20 | 19,342,954 | -0.18(-1.76%) |
Dec 07, 2022 | 10.38 | 10.49 | 10.30 | 10.38 | 13,326,794 | -0.03(-0.25%) |
Dec 06, 2022 | 10.63 | 10.71 | 10.36 | 10.41 | 17,467,548 | -0.21(-1.97%) |
Dec 05, 2022 | 10.96 | 11.00 | 10.60 | 10.62 | 16,577,718 | -0.31(-2.79%) |
Dec 02, 2022 | 10.76 | 10.92 | 10.75 | 10.92 | 11,512,929 | +0.08(+0.72%) |