Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.07 | 12.35 | 12.07 | 12.22 | 11,265 | +0.15(+1.26%) |
Feb 27, 2023 | 12.09 | 12.16 | 11.91 | 12.07 | 14,580 | -0.08(-0.63%) |
Feb 24, 2023 | 12.19 | 12.30 | 12.12 | 12.14 | 3,860 | -0.14(-1.16%) |
Feb 23, 2023 | 11.78 | 12.34 | 11.78 | 12.29 | 12,091 | +0.40(+3.36%) |
Feb 22, 2023 | 11.84 | 11.89 | 11.43 | 11.89 | 26,649 | -0.16(-1.34%) |
Feb 21, 2023 | 12.36 | 12.36 | 12.05 | 12.05 | 16,325 | -0.39(-3.13%) |
Feb 17, 2023 | 12.52 | 12.52 | 12.02 | 12.44 | 16,283 | +0.04(+0.31%) |
Feb 16, 2023 | 12.43 | 12.52 | 12.31 | 12.40 | 16,444 | -0.02(-0.19%) |
Feb 15, 2023 | 12.27 | 12.47 | 12.27 | 12.42 | 8,191 | +0.17(+1.36%) |
Feb 14, 2023 | 12.24 | 12.32 | 12.24 | 12.26 | 6,989 | +0.01(+0.08%) |
Feb 13, 2023 | 11.97 | 12.25 | 11.94 | 12.25 | 12,663 | +0.29(+2.47%) |
Feb 10, 2023 | 11.96 | 12.02 | 11.90 | 11.95 | 10,073 | +0.00(+0.00%) |
Feb 09, 2023 | 11.84 | 12.12 | 11.84 | 11.95 | 6,017 | -0.07(-0.55%) |
Feb 08, 2023 | 11.91 | 12.02 | 11.84 | 12.02 | 6,695 | +0.01(+0.08%) |
Feb 07, 2023 | 12.19 | 12.32 | 11.98 | 12.01 | 14,171 | -0.07(-0.55%) |
Feb 06, 2023 | 12.17 | 12.31 | 12.08 | 12.08 | 18,994 | +0.01(+0.08%) |
Feb 03, 2023 | 12.22 | 12.27 | 11.97 | 12.07 | 16,410 | -0.16(-1.32%) |
Feb 02, 2023 | 11.90 | 12.24 | 11.88 | 12.23 | 14,596 | +0.28(+2.31%) |
Feb 01, 2023 | 11.91 | 12.01 | 11.90 | 11.95 | 11,492 | +0.08(+0.64%) |
Jan 31, 2023 | 11.64 | 11.93 | 11.61 | 11.88 | 7,110 | +0.12(+1.05%) |
Jan 30, 2023 | 11.90 | 11.96 | 11.75 | 11.75 | 7,836 | -0.04(-0.32%) |
Jan 27, 2023 | 11.79 | 11.98 | 11.79 | 11.79 | 12,910 | -0.06(-0.48%) |
Jan 26, 2023 | 11.85 | 11.88 | 11.67 | 11.85 | 7,274 | +0.06(+0.48%) |
Jan 25, 2023 | 11.80 | 11.84 | 11.66 | 11.79 | 8,884 | +0.02(+0.16%) |
Jan 24, 2023 | 11.73 | 11.81 | 11.60 | 11.77 | 8,123 | +0.15(+1.31%) |
Jan 23, 2023 | 11.30 | 11.74 | 11.30 | 11.62 | 19,706 | +0.32(+2.86%) |
Jan 20, 2023 | 11.30 | 11.30 | 11.19 | 11.30 | 6,330 | +0.06(+0.51%) |
Jan 19, 2023 | 11.22 | 11.30 | 11.22 | 11.24 | 6,386 | +0.02(+0.17%) |
Jan 18, 2023 | 11.23 | 11.55 | 11.22 | 11.22 | 14,021 | -0.01(-0.08%) |
Jan 17, 2023 | 11.31 | 11.58 | 11.23 | 11.23 | 29,248 | +0.01(+0.08%) |
Jan 13, 2023 | 11.57 | 11.57 | 11.18 | 11.22 | 21,558 | -0.31(-2.72%) |
Jan 12, 2023 | 11.66 | 11.82 | 11.22 | 11.53 | 35,524 | -0.19(-1.62%) |
Jan 11, 2023 | 11.38 | 11.72 | 11.37 | 11.72 | 11,054 | +0.33(+2.92%) |
Jan 10, 2023 | 11.13 | 11.39 | 11.06 | 11.39 | 8,674 | +0.30(+2.74%) |
Jan 09, 2023 | 10.78 | 11.09 | 10.78 | 11.09 | 14,196 | +0.30(+2.82%) |
Jan 06, 2023 | 10.30 | 10.82 | 10.30 | 10.78 | 11,100 | +0.49(+4.81%) |
Jan 05, 2023 | 10.47 | 10.47 | 10.29 | 10.29 | 19,426 | -0.09(-0.83%) |
Jan 04, 2023 | 10.10 | 10.43 | 10.10 | 10.37 | 8,176 | +0.19(+1.87%) |
Jan 03, 2023 | 9.794 | 10.28 | 9.718 | 10.18 | 30,946 | +0.50(+5.21%) |
Dec 30, 2022 | 9.538 | 9.794 | 9.481 | 9.680 | 24,451 | +0.14(+1.50%) |
Dec 29, 2022 | 9.519 | 9.604 | 9.519 | 9.538 | 9,378 | +0.04(+0.40%) |
Dec 28, 2022 | 9.690 | 9.823 | 9.500 | 9.500 | 19,152 | -0.15(-1.58%) |
Dec 27, 2022 | 9.414 | 9.823 | 9.379 | 9.652 | 62,634 | +0.32(+3.47%) |
Dec 23, 2022 | 9.423 | 9.452 | 9.319 | 9.328 | 16,762 | +0.00(+0.00%) |
Dec 22, 2022 | 9.452 | 9.452 | 9.309 | 9.328 | 10,417 | -0.05(-0.51%) |
Dec 21, 2022 | 9.462 | 9.462 | 9.300 | 9.376 | 16,684 | +0.08(+0.82%) |
Dec 20, 2022 | 9.747 | 9.794 | 9.271 | 9.300 | 54,916 | -0.44(-4.49%) |
Dec 19, 2022 | 9.614 | 9.794 | 9.585 | 9.737 | 35,883 | +0.21(+2.20%) |
Dec 16, 2022 | 9.623 | 9.718 | 9.414 | 9.528 | 21,510 | -0.07(-0.69%) |
Dec 15, 2022 | 9.509 | 9.614 | 9.414 | 9.595 | 26,827 | +0.18(+1.92%) |
Dec 14, 2022 | 9.652 | 9.794 | 9.385 | 9.414 | 64,862 | +0.62(+7.03%) |
Dec 13, 2022 | 9.528 | 9.566 | 8.796 | 8.796 | 115,404 | -0.62(-6.57%) |
Dec 12, 2022 | 9.547 | 9.603 | 9.347 | 9.414 | 16,748 | -0.08(-0.80%) |
Dec 09, 2022 | 9.557 | 9.661 | 9.338 | 9.490 | 5,671 | +0.01(+0.10%) |
Dec 08, 2022 | 9.433 | 9.585 | 9.328 | 9.481 | 11,919 | +0.17(+1.84%) |
Dec 07, 2022 | 9.490 | 9.495 | 9.295 | 9.309 | 7,803 | -0.27(-2.78%) |
Dec 06, 2022 | 9.509 | 9.612 | 9.414 | 9.576 | 35,198 | +0.36(+3.92%) |
Dec 05, 2022 | 9.271 | 9.443 | 9.072 | 9.214 | 17,654 | -0.12(-1.32%) |
Dec 02, 2022 | 9.385 | 9.414 | 9.214 | 9.338 | 26,063 | -0.26(-2.68%) |