Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.72 | 12.73 | 12.50 | 12.50 | 3,407,281 | +0.06(+0.50%) |
Feb 27, 2023 | 12.47 | 12.51 | 12.40 | 12.44 | 2,416,144 | +0.21(+1.68%) |
Feb 24, 2023 | 12.25 | 12.32 | 12.19 | 12.23 | 3,624,480 | -0.14(-1.16%) |
Feb 23, 2023 | 12.31 | 12.39 | 12.29 | 12.38 | 3,788,137 | +0.20(+1.62%) |
Feb 22, 2023 | 12.18 | 12.24 | 12.10 | 12.18 | 3,382,434 | -0.21(-1.73%) |
Feb 21, 2023 | 12.46 | 12.56 | 12.36 | 12.39 | 3,780,976 | -0.21(-1.63%) |
Feb 17, 2023 | 12.49 | 12.63 | 12.46 | 12.60 | 3,268,071 | -0.04(-0.28%) |
Feb 16, 2023 | 12.52 | 12.72 | 12.52 | 12.64 | 3,178,280 | +0.17(+1.36%) |
Feb 15, 2023 | 12.38 | 12.47 | 12.36 | 12.47 | 2,720,766 | -0.18(-1.42%) |
Feb 14, 2023 | 12.50 | 12.65 | 12.48 | 12.64 | 4,529,218 | +0.04(+0.28%) |
Feb 13, 2023 | 12.50 | 12.61 | 12.49 | 12.61 | 2,316,472 | +0.17(+1.37%) |
Feb 10, 2023 | 12.44 | 12.47 | 12.37 | 12.44 | 3,548,751 | -0.13(-1.00%) |
Feb 09, 2023 | 12.71 | 12.72 | 12.54 | 12.56 | 5,302,170 | +0.34(+2.78%) |
Feb 08, 2023 | 12.22 | 12.28 | 12.19 | 12.22 | 4,339,875 | +0.24(+2.02%) |
Feb 07, 2023 | 11.83 | 12.01 | 11.79 | 11.98 | 6,613,252 | +0.03(+0.22%) |
Feb 06, 2023 | 11.88 | 11.96 | 11.84 | 11.96 | 4,899,462 | -0.18(-1.48%) |
Feb 03, 2023 | 12.11 | 12.22 | 12.07 | 12.13 | 7,082,234 | -0.28(-2.23%) |
Feb 02, 2023 | 12.50 | 12.52 | 12.31 | 12.41 | 6,593,212 | -0.69(-5.26%) |
Feb 01, 2023 | 12.97 | 13.17 | 12.92 | 13.10 | 6,724,033 | +0.19(+1.46%) |
Jan 31, 2023 | 12.73 | 12.92 | 12.70 | 12.91 | 4,811,935 | +0.32(+2.56%) |
Jan 30, 2023 | 12.67 | 12.70 | 12.59 | 12.59 | 4,002,662 | -0.13(-1.06%) |
Jan 27, 2023 | 12.64 | 12.74 | 12.63 | 12.73 | 3,426,296 | -0.01(-0.07%) |
Jan 26, 2023 | 12.64 | 12.74 | 12.61 | 12.73 | 4,048,510 | +0.23(+1.86%) |
Jan 25, 2023 | 12.40 | 12.53 | 12.40 | 12.50 | 4,650,789 | +0.10(+0.79%) |
Jan 24, 2023 | 12.36 | 12.46 | 12.31 | 12.40 | 4,609,475 | +0.15(+1.24%) |
Jan 23, 2023 | 12.18 | 12.29 | 12.12 | 12.25 | 3,173,800 | +0.28(+2.32%) |
Jan 20, 2023 | 11.86 | 11.97 | 11.83 | 11.97 | 2,711,423 | +0.16(+1.36%) |
Jan 19, 2023 | 11.71 | 11.84 | 11.69 | 11.81 | 4,204,219 | -0.03(-0.23%) |
Jan 18, 2023 | 12.05 | 12.06 | 11.81 | 11.84 | 4,386,904 | -0.18(-1.49%) |
Jan 17, 2023 | 12.15 | 12.17 | 11.98 | 12.02 | 3,806,005 | -0.24(-1.97%) |
Jan 13, 2023 | 12.15 | 12.29 | 12.13 | 12.26 | 5,057,535 | +0.15(+1.25%) |
Jan 12, 2023 | 12.03 | 12.15 | 11.98 | 12.11 | 4,490,947 | +0.23(+1.95%) |
Jan 11, 2023 | 11.90 | 11.93 | 11.83 | 11.88 | 2,704,624 | +0.11(+0.91%) |
Jan 10, 2023 | 11.74 | 11.77 | 11.66 | 11.77 | 3,703,879 | +0.04(+0.38%) |
Jan 09, 2023 | 11.79 | 11.82 | 11.73 | 11.73 | 4,113,779 | +0.12(+1.00%) |
Jan 06, 2023 | 11.47 | 11.65 | 11.40 | 11.61 | 3,846,815 | +0.21(+1.87%) |
Jan 05, 2023 | 11.45 | 11.48 | 11.35 | 11.40 | 5,322,061 | -0.12(-1.00%) |
Jan 04, 2023 | 11.54 | 11.56 | 11.42 | 11.51 | 6,040,557 | +0.36(+3.27%) |
Jan 03, 2023 | 11.18 | 11.23 | 11.08 | 11.15 | 5,452,074 | +0.33(+3.04%) |
Dec 30, 2022 | 10.85 | 10.90 | 10.78 | 10.82 | 3,427,073 | -0.08(-0.73%) |
Dec 29, 2022 | 10.85 | 10.91 | 10.83 | 10.90 | 3,078,149 | +0.10(+0.91%) |
Dec 28, 2022 | 10.92 | 10.94 | 10.78 | 10.80 | 2,690,490 | -0.15(-1.38%) |
Dec 27, 2022 | 10.91 | 10.98 | 10.88 | 10.95 | 2,628,308 | +0.06(+0.57%) |
Dec 23, 2022 | 10.83 | 10.90 | 10.79 | 10.89 | 3,244,733 | +0.02(+0.16%) |
Dec 22, 2022 | 10.97 | 11.00 | 10.77 | 10.87 | 3,636,235 | -0.06(-0.57%) |
Dec 21, 2022 | 10.90 | 10.96 | 10.88 | 10.94 | 2,471,876 | +0.16(+1.49%) |
Dec 20, 2022 | 10.73 | 10.83 | 10.71 | 10.78 | 3,688,200 | +0.21(+2.02%) |
Dec 19, 2022 | 10.60 | 10.68 | 10.52 | 10.56 | 2,939,389 | -0.02(-0.17%) |
Dec 16, 2022 | 10.62 | 10.68 | 10.52 | 10.58 | 6,944,027 | +0.17(+1.62%) |
Dec 15, 2022 | 10.55 | 10.56 | 10.38 | 10.41 | 6,083,265 | -0.27(-2.50%) |
Dec 14, 2022 | 10.75 | 10.78 | 10.63 | 10.68 | 6,472,250 | -0.15(-1.40%) |
Dec 13, 2022 | 10.90 | 10.95 | 10.76 | 10.83 | 5,193,310 | +0.20(+1.92%) |
Dec 12, 2022 | 10.58 | 10.62 | 10.52 | 10.62 | 2,799,829 | +0.04(+0.34%) |
Dec 09, 2022 | 10.54 | 10.71 | 10.54 | 10.59 | 4,732,611 | +0.12(+1.10%) |
Dec 08, 2022 | 10.46 | 10.51 | 10.42 | 10.47 | 3,180,749 | -0.01(-0.08%) |
Dec 07, 2022 | 10.51 | 10.60 | 10.41 | 10.48 | 5,242,529 | -0.01(-0.08%) |
Dec 06, 2022 | 10.60 | 10.64 | 10.43 | 10.49 | 6,858,705 | -0.05(-0.51%) |
Dec 05, 2022 | 10.67 | 10.72 | 10.53 | 10.54 | 5,176,925 | -0.15(-1.41%) |
Dec 02, 2022 | 10.62 | 10.70 | 10.59 | 10.70 | 3,715,739 | +0.01(+0.08%) |