Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.73 | 11.94 | 11.67 | 11.73 | 4,806,367 | -0.05(-0.41%) |
Feb 27, 2023 | 11.78 | 11.88 | 11.68 | 11.78 | 3,104,991 | +0.01(+0.08%) |
Feb 24, 2023 | 11.69 | 11.81 | 11.62 | 11.77 | 2,654,842 | -0.10(-0.82%) |
Feb 23, 2023 | 12.49 | 12.58 | 11.72 | 11.87 | 4,251,780 | -0.05(-0.41%) |
Feb 22, 2023 | 11.83 | 11.97 | 11.56 | 11.91 | 5,886,993 | +0.07(+0.58%) |
Feb 21, 2023 | 11.81 | 12.06 | 11.72 | 11.85 | 3,825,489 | -0.07(-0.57%) |
Feb 17, 2023 | 11.65 | 11.97 | 11.51 | 11.91 | 9,149,807 | +0.22(+1.92%) |
Feb 16, 2023 | 12.89 | 12.89 | 11.67 | 11.69 | 6,484,144 | -2.25(-16.12%) |
Feb 15, 2023 | 13.71 | 13.94 | 13.70 | 13.94 | 1,256,623 | +0.13(+0.92%) |
Feb 14, 2023 | 13.74 | 13.96 | 13.62 | 13.81 | 2,067,614 | +0.00(+0.00%) |
Feb 13, 2023 | 13.65 | 13.89 | 13.58 | 13.81 | 1,309,649 | +0.18(+1.29%) |
Feb 10, 2023 | 13.65 | 13.72 | 13.54 | 13.63 | 1,373,259 | -0.05(-0.36%) |
Feb 09, 2023 | 13.94 | 13.99 | 13.61 | 13.68 | 1,192,440 | -0.20(-1.41%) |
Feb 08, 2023 | 13.88 | 14.00 | 13.78 | 13.88 | 2,366,441 | -0.05(-0.35%) |
Feb 07, 2023 | 13.81 | 13.97 | 13.60 | 13.93 | 1,221,025 | +0.05(+0.35%) |
Feb 06, 2023 | 13.98 | 14.05 | 13.76 | 13.88 | 1,227,739 | -0.32(-2.27%) |
Feb 03, 2023 | 14.26 | 14.41 | 14.14 | 14.20 | 1,179,763 | -0.32(-2.22%) |
Feb 02, 2023 | 14.71 | 15.09 | 14.47 | 14.52 | 2,074,713 | -0.09(-0.60%) |
Feb 01, 2023 | 14.30 | 14.75 | 14.19 | 14.61 | 1,860,926 | +0.30(+2.12%) |
Jan 31, 2023 | 14.17 | 14.31 | 14.04 | 14.31 | 1,471,489 | +0.19(+1.31%) |
Jan 30, 2023 | 13.79 | 14.25 | 13.72 | 14.12 | 2,313,816 | +0.15(+1.05%) |
Jan 27, 2023 | 13.40 | 14.04 | 13.40 | 13.98 | 2,567,135 | +0.56(+4.15%) |
Jan 26, 2023 | 13.39 | 13.50 | 13.30 | 13.42 | 1,167,088 | +0.07(+0.51%) |
Jan 25, 2023 | 13.36 | 13.43 | 13.19 | 13.35 | 730,044 | -0.17(-1.23%) |
Jan 24, 2023 | 13.65 | 13.76 | 13.49 | 13.52 | 1,003,240 | -0.05(-0.36%) |
Jan 23, 2023 | 13.76 | 13.87 | 13.56 | 13.57 | 2,401,079 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.69 | 13.37 | 13.65 | 1,694,486 | +0.21(+1.60%) |
Jan 19, 2023 | 13.19 | 13.55 | 13.18 | 13.44 | 2,299,589 | +0.17(+1.25%) |
Jan 18, 2023 | 13.38 | 13.48 | 13.24 | 13.27 | 1,533,200 | -0.03(-0.22%) |
Jan 17, 2023 | 13.39 | 13.43 | 13.08 | 13.30 | 2,487,908 | +0.53(+4.13%) |
Jan 13, 2023 | 12.54 | 12.86 | 12.52 | 12.77 | 2,715,283 | +0.16(+1.24%) |
Jan 12, 2023 | 12.41 | 12.62 | 12.29 | 12.62 | 4,315,992 | +0.26(+2.13%) |
Jan 11, 2023 | 12.35 | 12.54 | 12.32 | 12.35 | 4,209,028 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.46 | 12.27 | 12.35 | 2,569,526 | +0.00(+0.00%) |
Jan 09, 2023 | 12.35 | 12.63 | 12.32 | 12.35 | 2,282,895 | +0.01(+0.08%) |
Jan 06, 2023 | 12.36 | 12.47 | 12.18 | 12.34 | 1,588,874 | +0.11(+0.88%) |
Jan 05, 2023 | 12.40 | 12.40 | 12.13 | 12.24 | 1,573,001 | -0.28(-2.26%) |
Jan 04, 2023 | 12.42 | 12.57 | 12.27 | 12.52 | 1,575,013 | +0.28(+2.31%) |
Jan 03, 2023 | 12.20 | 12.36 | 12.04 | 12.24 | 1,785,598 | +0.26(+2.20%) |
Dec 30, 2022 | 11.97 | 12.06 | 11.82 | 11.97 | 1,305,385 | -0.14(-1.13%) |
Dec 29, 2022 | 11.68 | 12.11 | 11.64 | 12.11 | 1,219,615 | +0.50(+4.29%) |
Dec 28, 2022 | 11.72 | 11.82 | 11.57 | 11.61 | 1,577,813 | -0.11(-0.92%) |
Dec 27, 2022 | 11.83 | 11.84 | 11.62 | 11.72 | 1,545,097 | -0.16(-1.32%) |
Dec 23, 2022 | 11.78 | 11.89 | 11.65 | 11.88 | 1,490,172 | +0.00(+0.00%) |
Dec 22, 2022 | 11.94 | 11.99 | 11.68 | 11.88 | 1,781,642 | -0.18(-1.46%) |
Dec 21, 2022 | 12.10 | 12.22 | 11.98 | 12.05 | 5,112,489 | +0.06(+0.49%) |
Dec 20, 2022 | 12.16 | 12.20 | 11.91 | 11.99 | 2,860,250 | -0.22(-1.84%) |
Dec 19, 2022 | 12.47 | 12.53 | 12.14 | 12.22 | 1,945,335 | -0.28(-2.27%) |
Dec 16, 2022 | 12.59 | 12.65 | 12.38 | 12.50 | 2,573,718 | -0.20(-1.54%) |
Dec 15, 2022 | 12.91 | 12.96 | 12.59 | 12.70 | 2,131,597 | -0.35(-2.69%) |
Dec 14, 2022 | 12.99 | 13.15 | 12.87 | 13.05 | 4,382,839 | -0.02(-0.15%) |
Dec 13, 2022 | 13.15 | 13.44 | 12.94 | 13.07 | 5,466,318 | +0.22(+1.75%) |
Dec 12, 2022 | 12.68 | 12.92 | 12.57 | 12.84 | 6,275,486 | +0.20(+1.54%) |
Dec 09, 2022 | 12.94 | 12.98 | 12.65 | 12.65 | 5,875,000 | -0.24(-1.89%) |
Dec 08, 2022 | 13.38 | 13.41 | 12.88 | 12.89 | 4,876,121 | -0.50(-3.72%) |
Dec 07, 2022 | 13.28 | 13.43 | 13.20 | 13.39 | 2,677,405 | +0.06(+0.44%) |
Dec 06, 2022 | 13.53 | 13.53 | 13.17 | 13.33 | 2,944,909 | -0.18(-1.30%) |
Dec 05, 2022 | 13.60 | 13.72 | 13.38 | 13.51 | 2,155,947 | -0.17(-1.21%) |
Dec 02, 2022 | 13.40 | 13.68 | 13.27 | 13.67 | 1,701,634 | +0.26(+1.97%) |