Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.60 | 10.69 | 10.57 | 10.57 | 8,753,375 | -0.06(-0.60%) |
Feb 27, 2023 | 10.72 | 10.81 | 10.62 | 10.64 | 8,335,076 | +0.05(+0.44%) |
Feb 24, 2023 | 10.51 | 10.68 | 10.43 | 10.59 | 13,859,432 | -0.02(-0.18%) |
Feb 23, 2023 | 10.47 | 10.63 | 10.46 | 10.61 | 11,520,162 | +0.15(+1.44%) |
Feb 22, 2023 | 10.42 | 10.53 | 10.39 | 10.46 | 9,670,264 | +0.06(+0.54%) |
Feb 21, 2023 | 10.70 | 10.70 | 10.39 | 10.40 | 6,547,352 | -0.32(-2.98%) |
Feb 17, 2023 | 10.69 | 10.74 | 10.64 | 10.72 | 24,921,918 | +0.01(+0.09%) |
Feb 16, 2023 | 10.68 | 10.81 | 10.66 | 10.71 | 8,628,667 | -0.09(-0.87%) |
Feb 15, 2023 | 10.66 | 10.81 | 10.62 | 10.81 | 7,562,909 | +0.10(+0.97%) |
Feb 14, 2023 | 10.70 | 10.79 | 10.61 | 10.70 | 10,188,416 | -0.05(-0.44%) |
Feb 13, 2023 | 10.65 | 10.77 | 10.61 | 10.75 | 7,690,650 | +0.11(+1.06%) |
Feb 10, 2023 | 10.52 | 10.65 | 10.43 | 10.64 | 6,324,625 | +0.10(+0.98%) |
Feb 09, 2023 | 10.66 | 10.75 | 10.44 | 10.53 | 9,640,084 | -0.04(-0.36%) |
Feb 08, 2023 | 10.83 | 10.84 | 10.50 | 10.57 | 13,191,936 | -0.59(-5.30%) |
Feb 07, 2023 | 11.15 | 11.20 | 10.99 | 11.16 | 7,853,824 | -0.04(-0.33%) |
Feb 06, 2023 | 11.25 | 11.27 | 11.15 | 11.20 | 9,267,808 | -0.09(-0.83%) |
Feb 03, 2023 | 11.36 | 11.44 | 11.27 | 11.29 | 8,868,379 | -0.16(-1.39%) |
Feb 02, 2023 | 11.41 | 11.50 | 11.31 | 11.45 | 12,854,622 | +0.12(+1.08%) |
Feb 01, 2023 | 11.23 | 11.43 | 11.12 | 11.33 | 10,281,588 | +0.01(+0.08%) |
Jan 31, 2023 | 11.11 | 11.36 | 11.08 | 11.32 | 16,725,648 | +0.26(+2.38%) |
Jan 30, 2023 | 11.13 | 11.21 | 11.05 | 11.06 | 7,326,508 | -0.16(-1.42%) |
Jan 27, 2023 | 11.13 | 11.27 | 11.12 | 11.22 | 7,805,237 | +0.11(+1.01%) |
Jan 26, 2023 | 11.11 | 11.15 | 10.98 | 11.11 | 4,806,890 | +0.05(+0.42%) |
Jan 25, 2023 | 10.96 | 11.10 | 10.93 | 11.06 | 7,615,359 | +0.04(+0.34%) |
Jan 24, 2023 | 11.09 | 11.23 | 10.87 | 11.02 | 8,316,306 | -0.24(-2.17%) |
Jan 23, 2023 | 11.16 | 11.35 | 11.14 | 11.27 | 6,063,777 | +0.11(+1.01%) |
Jan 20, 2023 | 11.10 | 11.16 | 10.97 | 11.15 | 6,497,578 | +0.12(+1.11%) |
Jan 19, 2023 | 11.13 | 11.13 | 10.96 | 11.03 | 7,918,386 | -0.12(-1.09%) |
Jan 18, 2023 | 11.45 | 11.45 | 11.14 | 11.15 | 7,617,795 | -0.25(-2.22%) |
Jan 17, 2023 | 11.48 | 11.56 | 11.38 | 11.41 | 7,565,706 | +0.02(+0.17%) |
Jan 13, 2023 | 11.37 | 11.40 | 11.28 | 11.39 | 6,151,008 | -0.07(-0.57%) |
Jan 12, 2023 | 11.48 | 11.52 | 11.38 | 11.45 | 6,446,062 | +0.02(+0.16%) |
Jan 11, 2023 | 11.44 | 11.46 | 11.29 | 11.44 | 6,224,992 | +0.06(+0.49%) |
Jan 10, 2023 | 11.46 | 11.47 | 11.28 | 11.38 | 7,728,756 | -0.08(-0.66%) |
Jan 09, 2023 | 11.53 | 11.61 | 11.44 | 11.45 | 7,524,940 | +0.00(+0.00%) |
Jan 06, 2023 | 11.29 | 11.46 | 11.25 | 11.45 | 5,341,123 | +0.26(+2.35%) |
Jan 05, 2023 | 11.20 | 11.27 | 11.13 | 11.19 | 6,104,971 | -0.10(-0.91%) |
Jan 04, 2023 | 11.28 | 11.38 | 11.16 | 11.29 | 8,771,228 | +0.10(+0.92%) |
Jan 03, 2023 | 11.18 | 11.25 | 11.09 | 11.19 | 10,002,630 | +0.01(+0.08%) |
Dec 30, 2022 | 11.23 | 11.27 | 11.11 | 11.18 | 5,124,619 | -0.10(-0.91%) |
Dec 29, 2022 | 11.25 | 11.34 | 11.23 | 11.29 | 5,131,335 | +0.10(+0.92%) |
Dec 28, 2022 | 11.40 | 11.44 | 11.17 | 11.18 | 4,415,991 | -0.16(-1.41%) |
Dec 27, 2022 | 11.35 | 11.38 | 11.29 | 11.34 | 4,806,500 | +0.02(+0.17%) |
Dec 23, 2022 | 11.24 | 11.32 | 11.20 | 11.32 | 5,418,919 | +0.08(+0.67%) |
Dec 22, 2022 | 11.32 | 11.34 | 11.02 | 11.25 | 6,449,875 | -0.11(-0.99%) |
Dec 21, 2022 | 11.38 | 11.43 | 11.29 | 11.36 | 6,634,728 | +0.05(+0.41%) |
Dec 20, 2022 | 11.29 | 11.37 | 11.22 | 11.31 | 6,566,968 | +0.03(+0.25%) |
Dec 19, 2022 | 11.36 | 11.41 | 11.20 | 11.29 | 5,359,123 | -0.06(-0.50%) |
Dec 16, 2022 | 11.46 | 11.48 | 11.21 | 11.34 | 12,831,478 | -0.17(-1.47%) |
Dec 15, 2022 | 11.59 | 11.64 | 11.44 | 11.51 | 7,695,489 | -0.21(-1.76%) |
Dec 14, 2022 | 11.78 | 11.91 | 11.59 | 11.72 | 9,614,484 | -0.08(-0.64%) |
Dec 13, 2022 | 11.98 | 12.00 | 11.69 | 11.79 | 9,613,061 | +0.08(+0.64%) |
Dec 12, 2022 | 11.64 | 11.72 | 11.56 | 11.72 | 6,998,701 | +0.10(+0.89%) |
Dec 09, 2022 | 11.63 | 11.79 | 11.60 | 11.61 | 11,191,943 | -0.06(-0.48%) |
Dec 08, 2022 | 11.43 | 11.69 | 11.43 | 11.67 | 10,547,243 | +0.28(+2.47%) |
Dec 07, 2022 | 11.41 | 11.56 | 11.37 | 11.39 | 6,364,336 | -0.02(-0.16%) |
Dec 06, 2022 | 11.53 | 11.53 | 11.33 | 11.41 | 6,641,613 | -0.11(-0.98%) |
Dec 05, 2022 | 11.62 | 11.63 | 11.44 | 11.52 | 6,461,204 | -0.22(-1.84%) |
Dec 02, 2022 | 11.50 | 11.76 | 11.47 | 11.74 | 9,938,283 | +0.11(+0.97%) |