Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.27 | 12.40 | 12.17 | 12.21 | 5,079,347 | -0.04(-0.33%) |
Feb 27, 2023 | 12.49 | 12.56 | 12.17 | 12.25 | 3,333,205 | -0.12(-0.98%) |
Feb 24, 2023 | 12.35 | 12.41 | 12.27 | 12.37 | 2,448,369 | -0.06(-0.52%) |
Feb 23, 2023 | 12.49 | 12.51 | 12.28 | 12.44 | 2,430,267 | +0.06(+0.46%) |
Feb 22, 2023 | 12.41 | 12.57 | 12.35 | 12.38 | 4,322,986 | -0.01(-0.07%) |
Feb 21, 2023 | 12.51 | 12.59 | 12.31 | 12.39 | 4,443,566 | -0.19(-1.54%) |
Feb 17, 2023 | 12.32 | 12.65 | 12.07 | 12.58 | 4,352,045 | +0.53(+4.37%) |
Feb 16, 2023 | 12.01 | 12.15 | 11.98 | 12.06 | 2,705,761 | -0.09(-0.73%) |
Feb 15, 2023 | 11.97 | 12.17 | 11.93 | 12.15 | 1,620,462 | +0.09(+0.74%) |
Feb 14, 2023 | 12.11 | 12.13 | 11.92 | 12.06 | 1,618,561 | -0.09(-0.73%) |
Feb 13, 2023 | 11.90 | 12.20 | 11.87 | 12.15 | 2,304,075 | +0.28(+2.39%) |
Feb 10, 2023 | 11.71 | 11.86 | 11.64 | 11.86 | 2,660,387 | +0.17(+1.45%) |
Feb 09, 2023 | 12.15 | 12.20 | 11.61 | 11.69 | 3,392,131 | -0.35(-2.89%) |
Feb 08, 2023 | 12.24 | 12.27 | 12.03 | 12.04 | 2,408,404 | -0.20(-1.65%) |
Feb 07, 2023 | 12.00 | 12.32 | 11.94 | 12.24 | 3,158,514 | +0.23(+1.96%) |
Feb 06, 2023 | 12.35 | 12.35 | 11.92 | 12.01 | 2,555,178 | -0.39(-3.14%) |
Feb 03, 2023 | 12.27 | 12.45 | 12.16 | 12.40 | 1,855,365 | -0.02(-0.20%) |
Feb 02, 2023 | 12.40 | 12.46 | 12.26 | 12.42 | 2,436,935 | +0.15(+1.19%) |
Feb 01, 2023 | 12.09 | 12.36 | 12.03 | 12.28 | 2,808,510 | +0.19(+1.54%) |
Jan 31, 2023 | 11.90 | 12.15 | 11.90 | 12.09 | 2,268,576 | +0.26(+2.19%) |
Jan 30, 2023 | 11.98 | 12.03 | 11.76 | 11.83 | 1,874,518 | -0.23(-1.88%) |
Jan 27, 2023 | 11.94 | 12.08 | 11.86 | 12.06 | 1,894,174 | +0.18(+1.50%) |
Jan 26, 2023 | 11.78 | 11.91 | 11.74 | 11.88 | 1,475,839 | +0.17(+1.45%) |
Jan 25, 2023 | 11.60 | 11.74 | 11.52 | 11.71 | 1,448,605 | +0.08(+0.70%) |
Jan 24, 2023 | 11.54 | 11.73 | 11.54 | 11.63 | 1,109,575 | -0.03(-0.28%) |
Jan 23, 2023 | 11.58 | 11.73 | 11.57 | 11.66 | 1,431,915 | +0.11(+0.91%) |
Jan 20, 2023 | 11.50 | 11.59 | 11.35 | 11.56 | 1,611,183 | +0.08(+0.71%) |
Jan 19, 2023 | 11.35 | 11.47 | 11.30 | 11.47 | 1,417,642 | +0.00(+0.00%) |
Jan 18, 2023 | 11.60 | 11.65 | 11.43 | 11.47 | 1,544,689 | -0.06(-0.49%) |
Jan 17, 2023 | 11.54 | 11.69 | 11.49 | 11.53 | 1,898,270 | -0.05(-0.42%) |
Jan 13, 2023 | 11.35 | 11.60 | 11.35 | 11.58 | 1,317,722 | +0.14(+1.20%) |
Jan 12, 2023 | 11.52 | 11.53 | 11.38 | 11.44 | 1,667,325 | +0.03(+0.28%) |
Jan 11, 2023 | 11.34 | 11.53 | 11.34 | 11.41 | 1,502,283 | +0.11(+0.93%) |
Jan 10, 2023 | 11.13 | 11.32 | 11.08 | 11.30 | 1,111,197 | +0.18(+1.60%) |
Jan 09, 2023 | 11.26 | 11.30 | 11.12 | 11.13 | 1,757,531 | -0.04(-0.36%) |
Jan 06, 2023 | 11.13 | 11.29 | 11.06 | 11.17 | 2,723,134 | +0.11(+0.95%) |
Jan 05, 2023 | 11.13 | 11.18 | 10.96 | 11.06 | 1,429,923 | -0.12(-1.09%) |
Jan 04, 2023 | 11.13 | 11.28 | 11.08 | 11.18 | 2,026,560 | +0.21(+1.92%) |
Jan 03, 2023 | 10.83 | 11.03 | 10.76 | 10.97 | 1,748,410 | +0.29(+2.73%) |
Dec 30, 2022 | 10.66 | 10.72 | 10.54 | 10.68 | 2,099,062 | -0.05(-0.45%) |
Dec 29, 2022 | 10.69 | 10.81 | 10.62 | 10.73 | 2,107,415 | +0.08(+0.76%) |
Dec 28, 2022 | 10.98 | 11.00 | 10.61 | 10.65 | 1,569,179 | -0.36(-3.24%) |
Dec 27, 2022 | 11.08 | 11.11 | 10.93 | 11.00 | 1,356,652 | -0.09(-0.80%) |
Dec 23, 2022 | 10.96 | 11.12 | 10.94 | 11.09 | 1,014,594 | +0.09(+0.81%) |
Dec 22, 2022 | 11.00 | 11.01 | 10.72 | 11.00 | 1,345,285 | -0.07(-0.66%) |
Dec 21, 2022 | 10.97 | 11.10 | 10.96 | 11.08 | 1,261,914 | +0.23(+2.09%) |
Dec 20, 2022 | 10.83 | 10.96 | 10.68 | 10.85 | 1,350,137 | -0.03(-0.30%) |
Dec 19, 2022 | 10.96 | 11.10 | 10.82 | 10.88 | 1,843,950 | -0.05(-0.44%) |
Dec 16, 2022 | 10.95 | 11.05 | 10.82 | 10.93 | 3,025,421 | -0.15(-1.39%) |
Dec 15, 2022 | 11.11 | 11.16 | 10.95 | 11.09 | 1,730,258 | -0.15(-1.37%) |
Dec 14, 2022 | 11.35 | 11.47 | 11.19 | 11.24 | 1,992,904 | -0.16(-1.42%) |
Dec 13, 2022 | 11.74 | 11.86 | 11.30 | 11.40 | 3,634,641 | -0.04(-0.35%) |
Dec 12, 2022 | 11.35 | 11.47 | 11.23 | 11.44 | 2,011,345 | +0.10(+0.86%) |
Dec 09, 2022 | 11.30 | 11.47 | 11.18 | 11.35 | 1,914,026 | +0.06(+0.57%) |
Dec 08, 2022 | 11.35 | 11.56 | 11.25 | 11.28 | 3,692,578 | -0.02(-0.21%) |
Dec 07, 2022 | 11.33 | 11.42 | 11.18 | 11.30 | 1,971,244 | -0.06(-0.50%) |
Dec 06, 2022 | 11.64 | 11.66 | 11.20 | 11.36 | 2,143,397 | -0.30(-2.57%) |
Dec 05, 2022 | 11.85 | 11.89 | 11.64 | 11.66 | 1,449,036 | -0.30(-2.50%) |
Dec 02, 2022 | 11.82 | 12.00 | 11.66 | 11.96 | 1,308,512 | -0.03(-0.27%) |