Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.89 | 11.90 | 11.50 | 11.52 | 159,836 | -0.36(-3.03%) |
Feb 27, 2023 | 12.03 | 12.12 | 11.82 | 11.88 | 64,052 | -0.05(-0.42%) |
Feb 24, 2023 | 12.02 | 12.02 | 11.82 | 11.93 | 61,922 | -0.18(-1.49%) |
Feb 23, 2023 | 12.04 | 12.20 | 11.91 | 12.11 | 83,576 | +0.14(+1.17%) |
Feb 22, 2023 | 12.19 | 12.30 | 11.84 | 11.97 | 143,426 | -0.20(-1.64%) |
Feb 21, 2023 | 12.28 | 12.31 | 12.16 | 12.17 | 84,385 | -0.16(-1.30%) |
Feb 17, 2023 | 12.10 | 12.37 | 12.04 | 12.33 | 82,663 | +0.31(+2.58%) |
Feb 16, 2023 | 12.04 | 12.14 | 11.99 | 12.02 | 50,914 | -0.11(-0.91%) |
Feb 15, 2023 | 11.97 | 12.19 | 11.88 | 12.13 | 48,043 | +0.07(+0.58%) |
Feb 14, 2023 | 12.16 | 12.20 | 12.01 | 12.06 | 55,379 | -0.17(-1.39%) |
Feb 13, 2023 | 11.99 | 12.24 | 11.96 | 12.23 | 58,625 | +0.24(+2.00%) |
Feb 10, 2023 | 12.14 | 12.34 | 11.90 | 11.99 | 155,965 | -0.21(-1.72%) |
Feb 09, 2023 | 12.25 | 12.46 | 12.18 | 12.20 | 68,024 | -0.03(-0.25%) |
Feb 08, 2023 | 12.08 | 12.27 | 11.96 | 12.23 | 71,840 | +0.15(+1.24%) |
Feb 07, 2023 | 12.09 | 12.15 | 11.90 | 12.08 | 97,118 | -0.09(-0.74%) |
Feb 06, 2023 | 12.36 | 12.37 | 11.96 | 12.17 | 191,793 | -0.19(-1.54%) |
Feb 03, 2023 | 12.52 | 12.60 | 12.28 | 12.36 | 83,535 | -0.26(-2.06%) |
Feb 02, 2023 | 12.67 | 12.70 | 12.48 | 12.62 | 82,405 | +0.02(+0.16%) |
Feb 01, 2023 | 12.47 | 12.71 | 12.42 | 12.60 | 107,694 | +0.14(+1.12%) |
Jan 31, 2023 | 12.27 | 12.52 | 12.21 | 12.46 | 167,431 | +0.20(+1.63%) |
Jan 30, 2023 | 12.33 | 12.48 | 12.20 | 12.26 | 91,219 | -0.19(-1.53%) |
Jan 27, 2023 | 12.42 | 12.61 | 12.42 | 12.45 | 94,895 | -0.03(-0.24%) |
Jan 26, 2023 | 12.47 | 12.50 | 12.30 | 12.48 | 88,241 | +0.06(+0.48%) |
Jan 25, 2023 | 12.22 | 12.42 | 12.09 | 12.42 | 88,814 | +0.20(+1.64%) |
Jan 24, 2023 | 12.11 | 12.35 | 12.11 | 12.22 | 74,190 | +0.03(+0.25%) |
Jan 23, 2023 | 12.02 | 12.24 | 11.99 | 12.19 | 85,576 | +0.20(+1.67%) |
Jan 20, 2023 | 12.02 | 12.08 | 11.88 | 11.99 | 111,964 | +0.10(+0.84%) |
Jan 19, 2023 | 11.93 | 12.20 | 11.82 | 11.89 | 88,895 | -0.09(-0.75%) |
Jan 18, 2023 | 12.19 | 12.32 | 11.91 | 11.98 | 119,572 | -0.33(-2.68%) |
Jan 17, 2023 | 12.09 | 12.50 | 12.09 | 12.31 | 101,297 | +0.22(+1.82%) |
Jan 13, 2023 | 11.98 | 12.23 | 11.85 | 12.09 | 95,931 | +0.09(+0.75%) |
Jan 12, 2023 | 11.58 | 12.04 | 11.50 | 12.00 | 216,806 | +0.39(+3.36%) |
Jan 11, 2023 | 11.66 | 11.82 | 11.59 | 11.61 | 165,000 | +0.01(+0.09%) |
Jan 10, 2023 | 11.68 | 11.79 | 11.58 | 11.60 | 113,175 | -0.14(-1.19%) |
Jan 09, 2023 | 11.89 | 12.21 | 11.73 | 11.74 | 175,427 | -0.14(-1.18%) |
Jan 06, 2023 | 11.90 | 11.93 | 11.76 | 11.88 | 172,749 | +0.18(+1.54%) |
Jan 05, 2023 | 11.83 | 11.89 | 11.66 | 11.70 | 151,166 | -0.18(-1.52%) |
Jan 04, 2023 | 11.74 | 11.95 | 11.65 | 11.88 | 165,084 | +0.17(+1.45%) |
Jan 03, 2023 | 11.74 | 11.81 | 11.52 | 11.71 | 221,495 | +0.09(+0.77%) |
Dec 30, 2022 | 11.72 | 11.81 | 11.53 | 11.62 | 214,119 | -0.13(-1.11%) |
Dec 29, 2022 | 11.84 | 12.24 | 11.62 | 11.75 | 308,681 | +0.01(+0.09%) |
Dec 28, 2022 | 11.55 | 12.05 | 11.54 | 11.74 | 302,626 | +0.09(+0.77%) |
Dec 27, 2022 | 12.42 | 12.65 | 11.55 | 11.65 | 560,422 | -0.74(-5.97%) |
Dec 23, 2022 | 12.27 | 12.69 | 12.13 | 12.39 | 988,707 | -2.22(-15.20%) |
Dec 22, 2022 | 15.09 | 15.09 | 14.32 | 14.61 | 614,457 | -0.50(-3.31%) |
Dec 21, 2022 | 15.51 | 15.51 | 14.72 | 15.11 | 480,842 | -0.40(-2.58%) |
Dec 20, 2022 | 15.68 | 16.15 | 15.31 | 15.51 | 614,678 | -0.14(-0.89%) |
Dec 19, 2022 | 15.04 | 15.78 | 14.85 | 15.65 | 403,097 | +0.60(+3.99%) |
Dec 16, 2022 | 14.73 | 15.09 | 14.54 | 15.05 | 465,130 | +0.23(+1.55%) |
Dec 15, 2022 | 14.94 | 15.05 | 14.51 | 14.82 | 231,505 | -0.21(-1.40%) |
Dec 14, 2022 | 15.18 | 15.25 | 14.85 | 15.03 | 238,570 | -0.15(-0.99%) |
Dec 13, 2022 | 15.23 | 15.37 | 15.05 | 15.18 | 174,363 | +0.20(+1.34%) |
Dec 12, 2022 | 15.10 | 15.10 | 14.80 | 14.98 | 225,062 | -0.07(-0.47%) |
Dec 09, 2022 | 15.31 | 15.37 | 15.02 | 15.05 | 83,579 | -0.39(-2.53%) |
Dec 08, 2022 | 15.38 | 15.53 | 15.27 | 15.44 | 52,167 | +0.01(+0.06%) |
Dec 07, 2022 | 15.64 | 15.69 | 15.29 | 15.43 | 56,430 | -0.22(-1.41%) |
Dec 06, 2022 | 15.38 | 15.67 | 15.38 | 15.65 | 115,799 | +0.22(+1.43%) |
Dec 05, 2022 | 15.44 | 15.45 | 15.16 | 15.43 | 118,323 | -0.23(-1.47%) |
Dec 02, 2022 | 15.81 | 15.89 | 15.51 | 15.66 | 61,925 | -0.26(-1.63%) |