Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.68 | 10.79 | 10.66 | 10.69 | 1,054,149 | +0.00(+0.00%) |
Feb 27, 2023 | 11.10 | 11.10 | 10.66 | 10.69 | 3,181,214 | -0.26(-2.34%) |
Feb 24, 2023 | 11.02 | 11.05 | 10.85 | 10.95 | 2,095,875 | -0.23(-2.06%) |
Feb 23, 2023 | 11.28 | 11.39 | 11.02 | 11.18 | 933,092 | +0.00(+0.00%) |
Feb 22, 2023 | 11.09 | 11.32 | 10.91 | 11.18 | 1,845,087 | -0.02(-0.15%) |
Feb 21, 2023 | 11.48 | 11.54 | 11.16 | 11.20 | 902,506 | -0.47(-4.02%) |
Feb 17, 2023 | 11.73 | 11.74 | 11.54 | 11.67 | 585,006 | -0.07(-0.58%) |
Feb 16, 2023 | 11.61 | 11.86 | 11.49 | 11.73 | 486,156 | -0.05(-0.43%) |
Feb 15, 2023 | 11.75 | 11.83 | 11.58 | 11.79 | 667,075 | -0.03(-0.22%) |
Feb 14, 2023 | 11.78 | 11.91 | 11.66 | 11.81 | 440,773 | -0.05(-0.43%) |
Feb 13, 2023 | 11.78 | 11.89 | 11.73 | 11.86 | 329,526 | +0.12(+1.02%) |
Feb 10, 2023 | 11.75 | 11.85 | 11.65 | 11.74 | 487,019 | -0.04(-0.36%) |
Feb 09, 2023 | 12.37 | 12.44 | 11.74 | 11.79 | 765,466 | -0.44(-3.56%) |
Feb 08, 2023 | 12.22 | 12.28 | 12.06 | 12.22 | 490,958 | +0.01(+0.07%) |
Feb 07, 2023 | 12.21 | 12.36 | 12.08 | 12.21 | 674,963 | -0.03(-0.28%) |
Feb 06, 2023 | 12.72 | 12.81 | 12.18 | 12.25 | 866,058 | -0.61(-4.71%) |
Feb 03, 2023 | 13.05 | 13.13 | 12.79 | 12.85 | 1,061,663 | -0.28(-2.14%) |
Feb 02, 2023 | 13.14 | 13.28 | 13.07 | 13.13 | 870,124 | +0.16(+1.25%) |
Feb 01, 2023 | 12.61 | 13.08 | 12.54 | 12.97 | 1,048,388 | +0.44(+3.47%) |
Jan 31, 2023 | 12.43 | 12.61 | 12.38 | 12.54 | 776,312 | +0.22(+1.80%) |
Jan 30, 2023 | 12.54 | 12.58 | 12.26 | 12.31 | 754,620 | -0.26(-2.04%) |
Jan 27, 2023 | 12.16 | 12.60 | 12.16 | 12.57 | 810,374 | +0.30(+2.43%) |
Jan 26, 2023 | 12.12 | 12.27 | 12.06 | 12.27 | 573,879 | +0.22(+1.84%) |
Jan 25, 2023 | 12.02 | 12.12 | 11.91 | 12.05 | 530,107 | -0.02(-0.14%) |
Jan 24, 2023 | 12.12 | 12.18 | 12.04 | 12.07 | 388,346 | -0.10(-0.84%) |
Jan 23, 2023 | 12.14 | 12.24 | 12.05 | 12.17 | 674,265 | +0.01(+0.07%) |
Jan 20, 2023 | 11.95 | 12.17 | 11.82 | 12.16 | 596,849 | +0.23(+1.93%) |
Jan 19, 2023 | 11.85 | 11.95 | 11.70 | 11.93 | 548,400 | +0.02(+0.14%) |
Jan 18, 2023 | 11.91 | 12.00 | 11.67 | 11.91 | 1,014,616 | +0.09(+0.72%) |
Jan 17, 2023 | 12.01 | 12.05 | 11.80 | 11.83 | 584,399 | -0.14(-1.14%) |
Jan 13, 2023 | 11.85 | 11.99 | 11.79 | 11.97 | 498,257 | +0.03(+0.29%) |
Jan 12, 2023 | 11.80 | 12.05 | 11.70 | 11.93 | 927,883 | +0.24(+2.04%) |
Jan 11, 2023 | 11.40 | 11.76 | 11.38 | 11.69 | 1,231,377 | +0.38(+3.32%) |
Jan 10, 2023 | 10.99 | 11.33 | 10.89 | 11.32 | 950,454 | +0.27(+2.47%) |
Jan 09, 2023 | 10.92 | 11.18 | 10.89 | 11.04 | 1,060,148 | +0.16(+1.49%) |
Jan 06, 2023 | 10.87 | 10.95 | 10.65 | 10.88 | 1,913,779 | -0.03(-0.23%) |
Jan 05, 2023 | 10.96 | 11.01 | 10.73 | 10.91 | 1,802,978 | -0.09(-0.81%) |
Jan 04, 2023 | 10.91 | 11.16 | 10.83 | 11.00 | 1,457,624 | +0.31(+2.89%) |
Jan 03, 2023 | 10.46 | 10.87 | 10.46 | 10.69 | 1,370,211 | +0.35(+3.38%) |
Dec 30, 2022 | 10.52 | 10.60 | 10.24 | 10.34 | 1,000,339 | -0.30(-2.82%) |
Dec 29, 2022 | 10.48 | 10.67 | 10.45 | 10.64 | 793,599 | +0.20(+1.95%) |
Dec 28, 2022 | 10.71 | 10.79 | 10.34 | 10.44 | 1,076,130 | -0.27(-2.50%) |
Dec 27, 2022 | 10.72 | 10.75 | 10.62 | 10.70 | 572,860 | +0.02(+0.23%) |
Dec 23, 2022 | 10.70 | 10.82 | 10.66 | 10.68 | 598,666 | -0.07(-0.60%) |
Dec 22, 2022 | 10.53 | 10.78 | 10.46 | 10.74 | 747,505 | +0.09(+0.84%) |
Dec 21, 2022 | 10.44 | 10.76 | 10.41 | 10.66 | 1,422,045 | +0.32(+3.15%) |
Dec 20, 2022 | 10.20 | 10.40 | 10.02 | 10.33 | 845,947 | +0.06(+0.63%) |
Dec 19, 2022 | 10.27 | 10.50 | 10.19 | 10.27 | 696,943 | -0.02(-0.16%) |
Dec 16, 2022 | 10.17 | 10.35 | 10.09 | 10.28 | 2,133,223 | -0.06(-0.55%) |
Dec 15, 2022 | 10.32 | 10.38 | 10.18 | 10.34 | 658,653 | -0.05(-0.47%) |
Dec 14, 2022 | 10.43 | 10.51 | 10.28 | 10.39 | 636,276 | -0.04(-0.39%) |
Dec 13, 2022 | 10.73 | 10.94 | 10.43 | 10.43 | 1,157,198 | -0.06(-0.54%) |
Dec 12, 2022 | 10.58 | 10.61 | 10.36 | 10.48 | 521,073 | -0.08(-0.77%) |
Dec 09, 2022 | 10.36 | 10.59 | 10.29 | 10.57 | 508,325 | +0.14(+1.32%) |
Dec 08, 2022 | 10.51 | 10.59 | 10.43 | 10.43 | 534,388 | -0.01(-0.08%) |
Dec 07, 2022 | 10.31 | 10.50 | 10.28 | 10.44 | 720,207 | +0.08(+0.78%) |
Dec 06, 2022 | 10.72 | 10.79 | 10.30 | 10.35 | 635,590 | -0.37(-3.41%) |
Dec 05, 2022 | 10.80 | 10.87 | 10.60 | 10.72 | 765,670 | -0.14(-1.27%) |
Dec 02, 2022 | 10.66 | 10.87 | 10.49 | 10.86 | 1,363,494 | +0.10(+0.91%) |