Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.28 | 11.31 | 11.19 | 11.28 | 7,291,638 | -0.01(-0.08%) |
Feb 27, 2023 | 11.28 | 11.32 | 11.24 | 11.28 | 7,657,313 | +0.06(+0.49%) |
Feb 24, 2023 | 11.22 | 11.25 | 11.15 | 11.23 | 3,698,630 | -0.06(-0.57%) |
Feb 23, 2023 | 11.24 | 11.29 | 11.17 | 11.29 | 6,398,975 | +0.13(+1.16%) |
Feb 22, 2023 | 11.06 | 11.21 | 11.03 | 11.16 | 7,548,304 | +0.16(+1.43%) |
Feb 21, 2023 | 11.22 | 11.26 | 11.00 | 11.01 | 8,648,893 | -0.31(-2.71%) |
Feb 17, 2023 | 11.30 | 11.31 | 11.25 | 11.31 | 4,572,117 | -0.03(-0.24%) |
Feb 16, 2023 | 11.41 | 11.43 | 11.31 | 11.34 | 5,326,994 | -0.12(-1.04%) |
Feb 15, 2023 | 11.43 | 11.48 | 11.42 | 11.46 | 5,092,566 | -0.01(-0.08%) |
Feb 14, 2023 | 11.41 | 11.50 | 11.40 | 11.47 | 6,324,009 | +0.03(+0.24%) |
Feb 13, 2023 | 11.37 | 11.45 | 11.35 | 11.44 | 3,092,516 | +0.07(+0.65%) |
Feb 10, 2023 | 11.41 | 11.41 | 11.33 | 11.37 | 6,710,104 | -0.05(-0.40%) |
Feb 09, 2023 | 11.56 | 11.57 | 11.41 | 11.41 | 5,377,398 | -0.06(-0.56%) |
Feb 08, 2023 | 11.43 | 11.51 | 11.40 | 11.48 | 6,104,632 | +0.06(+0.56%) |
Feb 07, 2023 | 11.49 | 11.50 | 11.37 | 11.41 | 7,016,775 | -0.06(-0.56%) |
Feb 06, 2023 | 11.54 | 11.54 | 11.44 | 11.48 | 6,574,304 | -0.10(-0.87%) |
Feb 03, 2023 | 11.67 | 11.69 | 11.57 | 11.58 | 8,813,207 | -0.16(-1.33%) |
Feb 02, 2023 | 11.70 | 11.77 | 11.70 | 11.74 | 4,658,695 | +0.07(+0.63%) |
Feb 01, 2023 | 11.60 | 11.69 | 11.57 | 11.66 | 6,763,018 | +0.04(+0.32%) |
Jan 31, 2023 | 11.55 | 11.63 | 11.53 | 11.63 | 7,924,860 | +0.10(+0.88%) |
Jan 30, 2023 | 11.47 | 11.56 | 11.44 | 11.53 | 7,288,312 | +0.04(+0.32%) |
Jan 27, 2023 | 11.51 | 11.53 | 11.47 | 11.49 | 3,747,324 | -0.01(-0.08%) |
Jan 26, 2023 | 11.51 | 11.52 | 11.44 | 11.50 | 4,692,357 | +0.06(+0.48%) |
Jan 25, 2023 | 11.37 | 11.46 | 11.36 | 11.44 | 3,862,659 | +0.04(+0.32%) |
Jan 24, 2023 | 11.43 | 11.47 | 11.40 | 11.41 | 4,382,900 | -0.03(-0.24%) |
Jan 23, 2023 | 11.35 | 11.45 | 11.35 | 11.43 | 8,798,300 | +0.09(+0.82%) |
Jan 20, 2023 | 11.35 | 11.37 | 11.28 | 11.34 | 9,759,299 | +0.00(+0.00%) |
Jan 19, 2023 | 11.29 | 11.35 | 11.24 | 11.34 | 10,510,577 | +0.04(+0.32%) |
Jan 18, 2023 | 11.39 | 11.45 | 11.26 | 11.30 | 14,037,986 | +0.03(+0.24%) |
Jan 17, 2023 | 11.18 | 11.29 | 11.15 | 11.28 | 11,105,059 | +0.13(+1.15%) |
Jan 13, 2023 | 11.11 | 11.19 | 11.08 | 11.15 | 7,023,555 | +0.02(+0.16%) |
Jan 12, 2023 | 11.08 | 11.16 | 11.02 | 11.13 | 13,354,219 | +0.08(+0.74%) |
Jan 11, 2023 | 10.98 | 11.06 | 10.97 | 11.05 | 5,258,868 | +0.09(+0.84%) |
Jan 10, 2023 | 10.91 | 10.97 | 10.88 | 10.96 | 5,348,000 | +0.02(+0.17%) |
Jan 09, 2023 | 10.93 | 11.00 | 10.89 | 10.94 | 11,791,028 | +0.03(+0.25%) |
Jan 06, 2023 | 10.79 | 10.93 | 10.77 | 10.91 | 10,718,131 | +0.18(+1.70%) |
Jan 05, 2023 | 10.57 | 10.78 | 10.54 | 10.73 | 8,316,453 | +0.12(+1.12%) |
Jan 04, 2023 | 10.43 | 10.63 | 10.41 | 10.61 | 5,917,664 | +0.24(+2.29%) |
Jan 03, 2023 | 10.34 | 10.42 | 10.32 | 10.37 | 8,293,349 | +0.15(+1.43%) |
Dec 30, 2022 | 10.21 | 10.32 | 10.19 | 10.22 | 5,892,085 | -0.01(-0.09%) |
Dec 29, 2022 | 10.25 | 10.33 | 10.22 | 10.23 | 9,199,131 | -0.01(-0.09%) |
Dec 28, 2022 | 10.35 | 10.38 | 10.24 | 10.24 | 9,246,148 | -0.11(-1.06%) |
Dec 27, 2022 | 10.39 | 10.45 | 10.31 | 10.35 | 9,741,550 | -0.08(-0.79%) |
Dec 23, 2022 | 10.51 | 10.53 | 10.42 | 10.44 | 8,157,398 | -0.05(-0.44%) |
Dec 22, 2022 | 10.55 | 10.59 | 10.44 | 10.48 | 8,953,337 | -0.15(-1.38%) |
Dec 21, 2022 | 10.60 | 10.67 | 10.60 | 10.63 | 7,856,329 | +0.00(+0.00%) |
Dec 20, 2022 | 10.62 | 10.68 | 10.59 | 10.63 | 5,879,984 | -0.05(-0.43%) |
Dec 19, 2022 | 10.66 | 10.69 | 10.64 | 10.67 | 5,416,526 | -0.03(-0.24%) |
Dec 16, 2022 | 10.55 | 10.71 | 10.55 | 10.70 | 8,255,614 | +0.04(+0.34%) |
Dec 15, 2022 | 10.66 | 10.70 | 10.63 | 10.66 | 6,443,680 | -0.05(-0.51%) |
Dec 14, 2022 | 10.74 | 10.78 | 10.65 | 10.72 | 9,243,750 | -0.01(-0.08%) |
Dec 13, 2022 | 10.74 | 10.79 | 10.70 | 10.73 | 7,480,883 | +0.13(+1.20%) |
Dec 12, 2022 | 10.65 | 10.66 | 10.54 | 10.60 | 7,027,736 | -0.03(-0.26%) |
Dec 09, 2022 | 10.67 | 10.73 | 10.61 | 10.63 | 7,381,587 | -0.09(-0.85%) |
Dec 08, 2022 | 10.75 | 10.84 | 10.71 | 10.72 | 5,839,213 | -0.07(-0.67%) |
Dec 07, 2022 | 10.76 | 10.84 | 10.74 | 10.79 | 5,764,153 | +0.03(+0.25%) |
Dec 06, 2022 | 10.84 | 10.85 | 10.72 | 10.76 | 5,818,646 | -0.05(-0.42%) |
Dec 05, 2022 | 10.95 | 10.95 | 10.81 | 10.81 | 6,642,105 | -0.17(-1.57%) |
Dec 02, 2022 | 10.84 | 10.99 | 10.84 | 10.98 | 6,360,130 | +0.05(+0.50%) |