Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.47 | 10.55 | 10.44 | 10.44 | 8,863,397 | -0.06(-0.60%) |
Feb 27, 2023 | 10.59 | 10.67 | 10.49 | 10.51 | 8,439,841 | +0.05(+0.44%) |
Feb 24, 2023 | 10.38 | 10.54 | 10.30 | 10.46 | 14,033,633 | -0.02(-0.18%) |
Feb 23, 2023 | 10.34 | 10.50 | 10.33 | 10.48 | 11,664,961 | +0.15(+1.44%) |
Feb 22, 2023 | 10.29 | 10.40 | 10.26 | 10.33 | 9,791,811 | +0.06(+0.54%) |
Feb 21, 2023 | 10.57 | 10.57 | 10.26 | 10.27 | 6,629,647 | -0.32(-2.98%) |
Feb 17, 2023 | 10.56 | 10.61 | 10.51 | 10.59 | 25,235,164 | +0.01(+0.09%) |
Feb 16, 2023 | 10.54 | 10.67 | 10.52 | 10.58 | 8,737,122 | -0.09(-0.87%) |
Feb 15, 2023 | 10.52 | 10.67 | 10.49 | 10.67 | 7,657,969 | +0.10(+0.96%) |
Feb 14, 2023 | 10.57 | 10.65 | 10.48 | 10.57 | 10,316,476 | -0.05(-0.44%) |
Feb 13, 2023 | 10.51 | 10.64 | 10.48 | 10.62 | 7,787,315 | +0.11(+1.06%) |
Feb 10, 2023 | 10.39 | 10.51 | 10.30 | 10.51 | 6,404,120 | +0.10(+0.98%) |
Feb 09, 2023 | 10.52 | 10.62 | 10.31 | 10.40 | 9,761,251 | -0.04(-0.36%) |
Feb 08, 2023 | 10.70 | 10.71 | 10.37 | 10.44 | 13,357,747 | -0.58(-5.30%) |
Feb 07, 2023 | 11.02 | 11.06 | 10.86 | 11.02 | 7,952,540 | -0.04(-0.34%) |
Feb 06, 2023 | 11.11 | 11.13 | 11.02 | 11.06 | 9,384,296 | -0.09(-0.83%) |
Feb 03, 2023 | 11.22 | 11.30 | 11.13 | 11.15 | 8,979,847 | -0.16(-1.39%) |
Feb 02, 2023 | 11.27 | 11.36 | 11.17 | 11.31 | 13,016,194 | +0.12(+1.08%) |
Feb 01, 2023 | 11.09 | 11.28 | 10.98 | 11.19 | 10,410,819 | +0.01(+0.08%) |
Jan 31, 2023 | 10.97 | 11.21 | 10.94 | 11.18 | 16,935,874 | +0.26(+2.38%) |
Jan 30, 2023 | 10.99 | 11.07 | 10.91 | 10.92 | 7,418,596 | -0.16(-1.42%) |
Jan 27, 2023 | 11.00 | 11.13 | 10.98 | 11.08 | 7,903,342 | +0.11(+1.01%) |
Jan 26, 2023 | 10.97 | 11.01 | 10.84 | 10.97 | 4,867,309 | +0.05(+0.42%) |
Jan 25, 2023 | 10.82 | 10.96 | 10.80 | 10.92 | 7,711,077 | +0.04(+0.34%) |
Jan 24, 2023 | 10.95 | 11.09 | 10.74 | 10.89 | 8,420,835 | -0.24(-2.17%) |
Jan 23, 2023 | 11.02 | 11.21 | 11.01 | 11.13 | 6,139,993 | +0.11(+1.01%) |
Jan 20, 2023 | 10.96 | 11.02 | 10.83 | 11.02 | 6,579,247 | +0.12(+1.11%) |
Jan 19, 2023 | 10.99 | 11.00 | 10.82 | 10.89 | 8,017,914 | -0.12(-1.09%) |
Jan 18, 2023 | 11.31 | 11.31 | 11.00 | 11.02 | 7,713,544 | -0.25(-2.22%) |
Jan 17, 2023 | 11.34 | 11.41 | 11.24 | 11.27 | 7,660,801 | +0.02(+0.17%) |
Jan 13, 2023 | 11.23 | 11.26 | 11.14 | 11.25 | 6,228,321 | -0.06(-0.57%) |
Jan 12, 2023 | 11.34 | 11.38 | 11.24 | 11.31 | 6,527,084 | +0.02(+0.16%) |
Jan 11, 2023 | 11.29 | 11.32 | 11.15 | 11.29 | 6,303,234 | +0.06(+0.49%) |
Jan 10, 2023 | 11.32 | 11.33 | 11.14 | 11.24 | 7,825,899 | -0.07(-0.66%) |
Jan 09, 2023 | 11.39 | 11.47 | 11.30 | 11.31 | 7,619,523 | +0.00(+0.00%) |
Jan 06, 2023 | 11.15 | 11.32 | 11.11 | 11.31 | 5,408,257 | +0.26(+2.35%) |
Jan 05, 2023 | 11.06 | 11.13 | 10.99 | 11.05 | 6,181,705 | -0.10(-0.91%) |
Jan 04, 2023 | 11.14 | 11.24 | 11.02 | 11.15 | 8,881,475 | +0.10(+0.92%) |
Jan 03, 2023 | 11.04 | 11.11 | 10.96 | 11.05 | 10,128,354 | +0.01(+0.08%) |
Dec 30, 2022 | 11.09 | 11.13 | 10.97 | 11.04 | 5,189,031 | -0.10(-0.92%) |
Dec 29, 2022 | 11.11 | 11.20 | 11.09 | 11.15 | 5,195,832 | +0.10(+0.92%) |
Dec 28, 2022 | 11.26 | 11.29 | 11.03 | 11.04 | 4,471,496 | -0.16(-1.41%) |
Dec 27, 2022 | 11.21 | 11.24 | 11.15 | 11.20 | 4,866,914 | +0.02(+0.17%) |
Dec 23, 2022 | 11.10 | 11.18 | 11.06 | 11.18 | 5,487,030 | +0.07(+0.67%) |
Dec 22, 2022 | 11.18 | 11.20 | 10.89 | 11.11 | 6,530,944 | -0.11(-0.99%) |
Dec 21, 2022 | 11.24 | 11.28 | 11.15 | 11.22 | 6,718,121 | +0.05(+0.41%) |
Dec 20, 2022 | 11.15 | 11.23 | 11.08 | 11.17 | 6,649,510 | +0.03(+0.25%) |
Dec 19, 2022 | 11.22 | 11.27 | 11.06 | 11.15 | 5,426,482 | -0.06(-0.50%) |
Dec 16, 2022 | 11.32 | 11.34 | 11.07 | 11.20 | 12,992,759 | -0.17(-1.47%) |
Dec 15, 2022 | 11.44 | 11.49 | 11.29 | 11.37 | 7,792,215 | -0.20(-1.76%) |
Dec 14, 2022 | 11.64 | 11.77 | 11.44 | 11.57 | 9,735,330 | -0.07(-0.64%) |
Dec 13, 2022 | 11.83 | 11.85 | 11.55 | 11.65 | 9,733,889 | +0.07(+0.64%) |
Dec 12, 2022 | 11.50 | 11.57 | 11.41 | 11.57 | 7,086,669 | +0.10(+0.89%) |
Dec 09, 2022 | 11.49 | 11.65 | 11.45 | 11.47 | 11,332,616 | -0.06(-0.48%) |
Dec 08, 2022 | 11.28 | 11.54 | 11.28 | 11.53 | 10,679,812 | +0.28(+2.47%) |
Dec 07, 2022 | 11.27 | 11.41 | 11.23 | 11.25 | 6,444,330 | -0.02(-0.17%) |
Dec 06, 2022 | 11.39 | 11.39 | 11.19 | 11.27 | 6,725,093 | -0.11(-0.98%) |
Dec 05, 2022 | 11.48 | 11.49 | 11.30 | 11.38 | 6,542,416 | -0.21(-1.84%) |
Dec 02, 2022 | 11.36 | 11.61 | 11.33 | 11.59 | 10,063,199 | +0.11(+0.97%) |