Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.98 | 11.07 | 10.65 | 10.66 | 3,101,202 | -0.27(-2.51%) |
Feb 27, 2023 | 10.78 | 10.98 | 10.77 | 10.94 | 2,361,399 | +0.23(+2.12%) |
Feb 24, 2023 | 10.56 | 10.73 | 10.46 | 10.71 | 2,980,397 | +0.07(+0.62%) |
Feb 23, 2023 | 10.72 | 10.83 | 10.52 | 10.64 | 2,214,339 | +0.02(+0.18%) |
Feb 22, 2023 | 10.66 | 10.85 | 10.50 | 10.63 | 3,362,089 | -0.16(-1.49%) |
Feb 21, 2023 | 10.99 | 11.07 | 10.63 | 10.79 | 3,463,886 | -0.25(-2.23%) |
Feb 17, 2023 | 11.49 | 11.52 | 11.00 | 11.03 | 4,079,628 | -0.65(-5.59%) |
Feb 16, 2023 | 11.69 | 11.92 | 11.56 | 11.69 | 2,380,813 | -0.18(-1.52%) |
Feb 15, 2023 | 11.86 | 12.16 | 11.64 | 11.87 | 4,493,115 | -0.28(-2.34%) |
Feb 14, 2023 | 11.93 | 12.28 | 11.93 | 12.15 | 3,601,551 | +0.15(+1.26%) |
Feb 13, 2023 | 12.13 | 12.18 | 11.92 | 12.00 | 2,587,818 | -0.17(-1.40%) |
Feb 10, 2023 | 11.91 | 12.19 | 11.85 | 12.17 | 3,679,718 | +0.34(+2.88%) |
Feb 09, 2023 | 11.98 | 11.99 | 11.73 | 11.83 | 3,616,896 | -0.04(-0.32%) |
Feb 08, 2023 | 12.00 | 12.03 | 11.62 | 11.87 | 3,325,577 | -0.09(-0.79%) |
Feb 07, 2023 | 11.93 | 12.03 | 11.77 | 11.96 | 2,362,031 | +0.11(+0.96%) |
Feb 06, 2023 | 11.89 | 12.05 | 11.81 | 11.85 | 1,919,301 | -0.10(-0.87%) |
Feb 03, 2023 | 12.05 | 12.36 | 11.94 | 11.95 | 1,838,223 | -0.19(-1.56%) |
Feb 02, 2023 | 12.04 | 12.15 | 11.77 | 12.14 | 1,872,253 | +0.21(+1.75%) |
Feb 01, 2023 | 11.97 | 12.02 | 11.70 | 11.93 | 1,888,724 | -0.11(-0.94%) |
Jan 31, 2023 | 11.80 | 12.05 | 11.77 | 12.05 | 1,623,220 | +0.21(+1.76%) |
Jan 30, 2023 | 12.19 | 12.23 | 11.83 | 11.84 | 2,022,516 | -0.43(-3.47%) |
Jan 27, 2023 | 12.41 | 12.45 | 12.25 | 12.26 | 1,249,144 | -0.17(-1.33%) |
Jan 26, 2023 | 12.62 | 12.69 | 12.38 | 12.43 | 1,126,869 | -0.04(-0.30%) |
Jan 25, 2023 | 12.13 | 12.51 | 12.08 | 12.47 | 3,551,721 | +0.19(+1.53%) |
Jan 24, 2023 | 12.19 | 12.35 | 11.89 | 12.28 | 1,938,741 | +0.11(+0.93%) |
Jan 23, 2023 | 12.38 | 12.48 | 12.11 | 12.17 | 6,445,748 | -0.02(-0.15%) |
Jan 20, 2023 | 12.15 | 12.27 | 12.04 | 12.19 | 2,735,599 | +0.01(+0.08%) |
Jan 19, 2023 | 12.10 | 12.45 | 12.04 | 12.18 | 5,423,447 | +0.16(+1.33%) |
Jan 18, 2023 | 12.56 | 12.59 | 12.00 | 12.02 | 2,754,919 | -0.44(-3.54%) |
Jan 17, 2023 | 12.49 | 12.74 | 12.43 | 12.46 | 1,140,459 | -0.09(-0.75%) |
Jan 13, 2023 | 12.35 | 12.62 | 12.30 | 12.55 | 1,594,265 | +0.19(+1.52%) |
Jan 12, 2023 | 12.05 | 12.64 | 12.00 | 12.36 | 2,207,540 | +0.34(+2.81%) |
Jan 11, 2023 | 11.91 | 12.12 | 11.90 | 12.03 | 1,227,457 | +0.23(+1.91%) |
Jan 10, 2023 | 11.91 | 11.95 | 11.66 | 11.80 | 2,133,546 | -0.05(-0.40%) |
Jan 09, 2023 | 11.62 | 11.88 | 11.58 | 11.85 | 2,985,878 | +0.46(+4.04%) |
Jan 06, 2023 | 11.26 | 11.51 | 11.18 | 11.39 | 3,055,181 | +0.23(+2.02%) |
Jan 05, 2023 | 11.15 | 11.25 | 10.93 | 11.16 | 1,714,602 | -0.05(-0.42%) |
Jan 04, 2023 | 10.97 | 11.30 | 10.78 | 11.21 | 1,220,009 | +0.00(+0.00%) |
Jan 03, 2023 | 11.42 | 11.53 | 11.06 | 11.21 | 2,518,807 | -0.33(-2.85%) |
Dec 30, 2022 | 11.36 | 11.56 | 11.35 | 11.54 | 1,374,594 | +0.08(+0.65%) |
Dec 29, 2022 | 11.30 | 11.51 | 11.28 | 11.46 | 1,054,177 | +0.16(+1.41%) |
Dec 28, 2022 | 11.44 | 11.45 | 11.21 | 11.30 | 1,663,084 | -0.17(-1.47%) |
Dec 27, 2022 | 11.56 | 11.56 | 11.38 | 11.47 | 1,056,630 | +0.04(+0.33%) |
Dec 23, 2022 | 11.04 | 11.48 | 10.98 | 11.43 | 1,758,270 | +0.49(+4.46%) |
Dec 22, 2022 | 11.21 | 11.22 | 10.76 | 10.95 | 1,846,077 | -0.15(-1.35%) |
Dec 21, 2022 | 10.98 | 11.10 | 10.85 | 11.10 | 2,308,328 | +0.32(+2.96%) |
Dec 20, 2022 | 10.82 | 11.04 | 10.75 | 10.78 | 1,957,388 | +0.02(+0.17%) |
Dec 19, 2022 | 10.88 | 10.98 | 10.67 | 10.76 | 2,018,212 | -0.08(-0.78%) |
Dec 16, 2022 | 10.68 | 10.87 | 10.41 | 10.84 | 6,913,303 | -0.11(-1.03%) |
Dec 15, 2022 | 11.04 | 11.05 | 10.76 | 10.96 | 1,937,266 | -0.17(-1.52%) |
Dec 14, 2022 | 11.05 | 11.23 | 10.85 | 11.13 | 2,760,584 | +0.13(+1.19%) |
Dec 13, 2022 | 11.02 | 11.18 | 10.76 | 10.99 | 2,248,598 | +0.14(+1.30%) |
Dec 12, 2022 | 10.77 | 10.92 | 10.62 | 10.85 | 2,504,865 | +0.11(+1.05%) |
Dec 09, 2022 | 10.93 | 11.04 | 10.66 | 10.74 | 3,701,470 | -0.38(-3.46%) |
Dec 08, 2022 | 11.50 | 11.53 | 11.09 | 11.13 | 1,525,646 | -0.15(-1.33%) |
Dec 07, 2022 | 11.36 | 11.47 | 11.20 | 11.28 | 1,520,922 | -0.13(-1.15%) |
Dec 06, 2022 | 11.63 | 11.83 | 11.34 | 11.41 | 2,067,153 | -0.27(-2.33%) |
Dec 05, 2022 | 12.02 | 12.10 | 11.47 | 11.68 | 1,846,738 | -0.27(-2.28%) |
Dec 02, 2022 | 11.62 | 11.96 | 11.59 | 11.95 | 1,687,847 | +0.11(+0.95%) |