Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.15 | 11.51 | 10.95 | 11.29 | 218,398 | +0.16(+1.44%) |
Feb 27, 2023 | 11.31 | 11.31 | 10.99 | 11.13 | 777,864 | +0.13(+1.18%) |
Feb 24, 2023 | 10.95 | 11.22 | 10.95 | 11.00 | 190,845 | +0.00(+0.00%) |
Feb 23, 2023 | 11.07 | 11.37 | 10.90 | 11.00 | 132,649 | -0.03(-0.27%) |
Feb 22, 2023 | 11.03 | 11.24 | 10.92 | 11.03 | 113,877 | +0.04(+0.36%) |
Feb 21, 2023 | 11.27 | 11.46 | 10.76 | 10.99 | 198,190 | -0.35(-3.09%) |
Feb 17, 2023 | 11.09 | 11.45 | 10.87 | 11.34 | 141,559 | +0.28(+2.53%) |
Feb 16, 2023 | 11.36 | 11.66 | 11.01 | 11.06 | 81,186 | -0.49(-4.24%) |
Feb 15, 2023 | 11.26 | 11.73 | 11.23 | 11.55 | 407,410 | +0.17(+1.49%) |
Feb 14, 2023 | 11.07 | 11.60 | 11.00 | 11.38 | 564,450 | +0.33(+2.99%) |
Feb 13, 2023 | 11.36 | 11.36 | 10.95 | 11.05 | 106,117 | -0.30(-2.64%) |
Feb 10, 2023 | 11.36 | 11.42 | 11.03 | 11.35 | 201,460 | -0.05(-0.44%) |
Feb 09, 2023 | 11.64 | 11.67 | 11.35 | 11.40 | 193,607 | -0.15(-1.30%) |
Feb 08, 2023 | 11.34 | 11.69 | 11.34 | 11.55 | 239,357 | +0.11(+0.96%) |
Feb 07, 2023 | 11.35 | 11.51 | 11.12 | 11.44 | 137,370 | +0.04(+0.35%) |
Feb 06, 2023 | 11.80 | 11.90 | 11.40 | 11.40 | 124,472 | -0.37(-3.14%) |
Feb 03, 2023 | 11.84 | 11.97 | 11.36 | 11.77 | 351,246 | -0.14(-1.18%) |
Feb 02, 2023 | 11.56 | 11.92 | 11.51 | 11.91 | 395,840 | +0.33(+2.85%) |
Feb 01, 2023 | 11.68 | 11.94 | 11.45 | 11.58 | 136,610 | -0.06(-0.52%) |
Jan 31, 2023 | 11.32 | 11.70 | 11.20 | 11.64 | 234,890 | +0.33(+2.92%) |
Jan 30, 2023 | 11.47 | 11.69 | 11.30 | 11.31 | 152,862 | -0.16(-1.39%) |
Jan 27, 2023 | 11.07 | 11.58 | 11.07 | 11.47 | 114,101 | +0.32(+2.87%) |
Jan 26, 2023 | 11.16 | 11.45 | 11.05 | 11.15 | 75,738 | +0.00(+0.00%) |
Jan 25, 2023 | 11.01 | 11.37 | 10.68 | 11.15 | 320,722 | +0.09(+0.81%) |
Jan 24, 2023 | 10.63 | 11.17 | 10.57 | 11.06 | 430,944 | +0.58(+5.53%) |
Jan 23, 2023 | 10.64 | 10.66 | 10.26 | 10.48 | 70,400 | -0.16(-1.50%) |
Jan 20, 2023 | 10.62 | 10.66 | 10.42 | 10.64 | 69,911 | +0.20(+1.92%) |
Jan 19, 2023 | 10.39 | 10.55 | 10.13 | 10.44 | 62,626 | -0.06(-0.57%) |
Jan 18, 2023 | 10.70 | 11.52 | 10.45 | 10.50 | 76,269 | -0.23(-2.14%) |
Jan 17, 2023 | 10.97 | 11.01 | 10.68 | 10.73 | 111,712 | -0.25(-2.28%) |
Jan 13, 2023 | 10.82 | 11.61 | 10.67 | 10.98 | 149,097 | +0.12(+1.10%) |
Jan 12, 2023 | 10.26 | 10.90 | 10.05 | 10.86 | 150,944 | +0.61(+5.95%) |
Jan 11, 2023 | 10.52 | 11.26 | 10.06 | 10.25 | 161,007 | -0.33(-3.12%) |
Jan 10, 2023 | 10.42 | 10.84 | 10.42 | 10.58 | 88,172 | +0.09(+0.86%) |
Jan 09, 2023 | 10.91 | 10.91 | 10.44 | 10.49 | 57,119 | -0.38(-3.50%) |
Jan 06, 2023 | 10.97 | 11.16 | 10.55 | 10.87 | 67,391 | -0.01(-0.09%) |
Jan 05, 2023 | 10.69 | 10.94 | 10.49 | 10.88 | 129,167 | +0.12(+1.12%) |
Jan 04, 2023 | 10.71 | 10.96 | 10.49 | 10.76 | 125,068 | +0.08(+0.75%) |
Jan 03, 2023 | 10.62 | 11.39 | 10.50 | 10.68 | 169,396 | +0.13(+1.23%) |
Dec 30, 2022 | 10.32 | 10.60 | 10.07 | 10.55 | 86,738 | +0.13(+1.25%) |
Dec 29, 2022 | 10.17 | 10.57 | 9.700 | 10.42 | 88,186 | +0.30(+2.96%) |
Dec 28, 2022 | 9.720 | 10.20 | 9.650 | 10.12 | 75,306 | +0.40(+4.12%) |
Dec 27, 2022 | 10.19 | 10.69 | 9.680 | 9.720 | 86,781 | -0.52(-5.08%) |
Dec 23, 2022 | 10.27 | 10.41 | 9.820 | 10.24 | 68,348 | -0.01(-0.10%) |
Dec 22, 2022 | 9.990 | 10.29 | 9.660 | 10.25 | 108,634 | +0.16(+1.59%) |
Dec 21, 2022 | 10.19 | 10.41 | 10.00 | 10.09 | 188,795 | -0.30(-2.89%) |
Dec 20, 2022 | 11.12 | 11.22 | 10.35 | 10.39 | 129,686 | -0.63(-5.72%) |
Dec 19, 2022 | 11.47 | 11.47 | 10.70 | 11.02 | 254,586 | -0.42(-3.67%) |
Dec 16, 2022 | 11.17 | 11.53 | 10.92 | 11.44 | 179,956 | -0.01(-0.09%) |
Dec 15, 2022 | 11.76 | 11.76 | 11.39 | 11.45 | 93,979 | -0.47(-3.94%) |
Dec 14, 2022 | 11.86 | 12.18 | 11.69 | 11.92 | 83,544 | +0.07(+0.59%) |
Dec 13, 2022 | 12.24 | 12.32 | 11.59 | 11.85 | 75,237 | -0.07(-0.59%) |
Dec 12, 2022 | 11.62 | 12.10 | 11.35 | 11.92 | 82,397 | +0.27(+2.32%) |
Dec 09, 2022 | 11.88 | 11.95 | 11.63 | 11.65 | 68,594 | -0.30(-2.51%) |
Dec 08, 2022 | 11.83 | 12.12 | 11.60 | 11.95 | 91,974 | +0.13(+1.10%) |
Dec 07, 2022 | 11.83 | 12.21 | 11.69 | 11.82 | 85,132 | +0.01(+0.08%) |
Dec 06, 2022 | 11.57 | 11.96 | 11.29 | 11.81 | 95,070 | +0.20(+1.72%) |
Dec 05, 2022 | 11.99 | 12.03 | 11.25 | 11.61 | 95,959 | -0.50(-4.13%) |
Dec 02, 2022 | 12.21 | 12.91 | 11.97 | 12.11 | 90,149 | -0.15(-1.22%) |