Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.51 | 11.61 | 11.23 | 11.23 | 55,469 | -0.32(-2.81%) |
Feb 27, 2023 | 11.70 | 11.86 | 11.42 | 11.55 | 52,462 | -0.09(-0.76%) |
Feb 24, 2023 | 11.76 | 11.89 | 11.60 | 11.64 | 56,291 | -0.17(-1.42%) |
Feb 23, 2023 | 11.70 | 12.02 | 11.68 | 11.81 | 59,696 | +0.14(+1.18%) |
Feb 22, 2023 | 12.21 | 12.34 | 11.58 | 11.67 | 84,454 | -0.55(-4.51%) |
Feb 21, 2023 | 12.43 | 12.69 | 12.19 | 12.22 | 66,992 | -0.15(-1.19%) |
Feb 17, 2023 | 12.37 | 12.57 | 12.32 | 12.37 | 32,759 | -0.00(-0.04%) |
Feb 16, 2023 | 12.29 | 12.49 | 12.23 | 12.37 | 33,320 | +0.00(+0.00%) |
Feb 15, 2023 | 12.40 | 12.60 | 12.24 | 12.37 | 52,050 | -0.04(-0.31%) |
Feb 14, 2023 | 12.47 | 12.56 | 12.22 | 12.41 | 40,897 | -0.06(-0.47%) |
Feb 13, 2023 | 12.88 | 12.95 | 12.28 | 12.47 | 172,088 | -0.16(-1.24%) |
Feb 10, 2023 | 12.41 | 12.78 | 12.40 | 12.63 | 223,725 | +0.21(+1.73%) |
Feb 09, 2023 | 12.31 | 12.62 | 12.19 | 12.41 | 86,570 | +0.24(+2.01%) |
Feb 08, 2023 | 11.89 | 12.32 | 11.78 | 12.17 | 51,262 | +0.13(+1.05%) |
Feb 07, 2023 | 12.00 | 12.36 | 11.82 | 12.04 | 83,708 | +0.07(+0.57%) |
Feb 06, 2023 | 11.24 | 12.66 | 11.24 | 11.97 | 208,756 | +0.80(+7.17%) |
Feb 03, 2023 | 11.01 | 11.25 | 10.93 | 11.17 | 107,905 | +0.05(+0.44%) |
Feb 02, 2023 | 11.11 | 11.29 | 11.04 | 11.12 | 64,309 | +0.09(+0.80%) |
Feb 01, 2023 | 10.75 | 11.33 | 10.68 | 11.03 | 124,074 | +0.33(+3.11%) |
Jan 31, 2023 | 10.17 | 10.70 | 10.17 | 10.70 | 122,891 | +0.56(+5.49%) |
Jan 30, 2023 | 10.19 | 10.44 | 10.11 | 10.14 | 75,340 | -0.05(-0.48%) |
Jan 27, 2023 | 9.968 | 10.26 | 9.939 | 10.19 | 104,173 | +0.19(+1.85%) |
Jan 26, 2023 | 10.22 | 10.29 | 9.870 | 10.01 | 61,001 | -0.14(-1.35%) |
Jan 25, 2023 | 10.06 | 10.30 | 10.03 | 10.14 | 111,820 | -0.04(-0.38%) |
Jan 24, 2023 | 10.23 | 10.24 | 10.05 | 10.18 | 31,620 | +0.07(+0.68%) |
Jan 23, 2023 | 10.13 | 10.25 | 10.05 | 10.11 | 42,942 | -0.03(-0.29%) |
Jan 20, 2023 | 9.831 | 10.37 | 9.831 | 10.14 | 84,380 | +0.31(+3.18%) |
Jan 19, 2023 | 10.12 | 10.37 | 9.653 | 9.831 | 73,965 | -0.19(-1.85%) |
Jan 18, 2023 | 10.59 | 10.60 | 9.890 | 10.02 | 100,770 | -0.54(-5.09%) |
Jan 17, 2023 | 10.64 | 10.75 | 10.31 | 10.55 | 103,948 | -0.12(-1.10%) |
Jan 13, 2023 | 10.65 | 10.75 | 10.53 | 10.67 | 51,371 | +0.09(+0.83%) |
Jan 12, 2023 | 10.52 | 10.74 | 10.49 | 10.58 | 54,166 | +0.06(+0.56%) |
Jan 11, 2023 | 10.64 | 10.72 | 10.39 | 10.53 | 64,332 | -0.14(-1.28%) |
Jan 10, 2023 | 10.24 | 10.73 | 10.22 | 10.66 | 64,914 | +0.29(+2.83%) |
Jan 09, 2023 | 10.09 | 10.46 | 9.958 | 10.37 | 52,323 | +0.28(+2.81%) |
Jan 06, 2023 | 9.890 | 10.15 | 9.890 | 10.09 | 58,495 | +0.24(+2.48%) |
Jan 05, 2023 | 9.880 | 9.958 | 9.714 | 9.841 | 53,050 | -0.11(-1.08%) |
Jan 04, 2023 | 9.792 | 10.16 | 9.646 | 9.949 | 108,396 | +0.23(+2.41%) |
Jan 03, 2023 | 10.11 | 10.20 | 9.714 | 9.714 | 134,065 | -0.39(-3.87%) |
Dec 30, 2022 | 10.44 | 10.71 | 10.02 | 10.11 | 88,298 | -0.53(-4.96%) |
Dec 29, 2022 | 10.62 | 10.80 | 10.55 | 10.63 | 68,299 | +0.10(+0.93%) |
Dec 28, 2022 | 10.47 | 10.67 | 10.33 | 10.54 | 61,910 | +0.11(+1.03%) |
Dec 27, 2022 | 10.45 | 10.65 | 10.32 | 10.43 | 96,834 | +0.01(+0.09%) |
Dec 23, 2022 | 10.17 | 10.57 | 10.11 | 10.42 | 63,796 | +0.33(+3.29%) |
Dec 22, 2022 | 10.02 | 10.42 | 10.02 | 10.09 | 71,158 | +0.02(+0.19%) |
Dec 21, 2022 | 9.919 | 10.16 | 9.890 | 10.07 | 137,802 | +0.27(+2.79%) |
Dec 20, 2022 | 9.890 | 10.25 | 9.714 | 9.792 | 299,958 | +0.02(+0.20%) |
Dec 19, 2022 | 10.06 | 10.56 | 9.607 | 9.773 | 246,899 | -0.28(-2.82%) |
Dec 16, 2022 | 9.782 | 10.26 | 9.753 | 10.06 | 269,860 | +0.31(+3.21%) |
Dec 15, 2022 | 9.782 | 10.69 | 9.675 | 9.743 | 273,751 | -0.06(-0.60%) |
Dec 14, 2022 | 9.958 | 10.85 | 9.646 | 9.802 | 289,022 | -0.11(-1.08%) |
Dec 13, 2022 | 10.21 | 10.34 | 9.616 | 9.910 | 249,208 | -0.23(-2.31%) |
Dec 12, 2022 | 10.11 | 10.24 | 10.02 | 10.14 | 78,825 | +0.03(+0.29%) |
Dec 09, 2022 | 10.37 | 10.37 | 9.958 | 10.11 | 43,887 | -0.21(-1.99%) |
Dec 08, 2022 | 10.30 | 10.49 | 10.15 | 10.32 | 46,015 | +0.04(+0.38%) |
Dec 07, 2022 | 10.06 | 10.36 | 9.919 | 10.28 | 93,052 | +0.22(+2.24%) |
Dec 06, 2022 | 10.15 | 10.24 | 9.997 | 10.06 | 43,120 | -0.01(-0.10%) |
Dec 05, 2022 | 9.870 | 10.23 | 9.870 | 10.07 | 71,402 | +0.27(+2.79%) |
Dec 02, 2022 | 9.685 | 9.932 | 9.626 | 9.792 | 70,233 | +0.14(+1.42%) |