Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.47 | 10.67 | 10.30 | 10.30 | 149,004 | +0.00(+0.00%) |
Feb 27, 2023 | 10.47 | 10.57 | 10.27 | 10.30 | 113,024 | -0.20(-1.90%) |
Feb 24, 2023 | 10.36 | 10.60 | 10.25 | 10.50 | 110,583 | -0.06(-0.57%) |
Feb 23, 2023 | 10.49 | 10.84 | 10.43 | 10.56 | 187,078 | +0.30(+2.92%) |
Feb 22, 2023 | 10.30 | 10.43 | 10.02 | 10.26 | 180,141 | -0.12(-1.16%) |
Feb 21, 2023 | 10.60 | 10.78 | 10.30 | 10.38 | 261,622 | -0.17(-1.61%) |
Feb 17, 2023 | 10.85 | 10.85 | 10.44 | 10.55 | 346,115 | -0.40(-3.65%) |
Feb 16, 2023 | 11.20 | 11.33 | 10.91 | 10.95 | 220,777 | -0.29(-2.58%) |
Feb 15, 2023 | 11.47 | 11.47 | 11.20 | 11.24 | 221,213 | -0.48(-4.10%) |
Feb 14, 2023 | 11.30 | 11.92 | 11.20 | 11.72 | 264,319 | +0.38(+3.35%) |
Feb 13, 2023 | 11.59 | 11.59 | 11.18 | 11.34 | 192,569 | -0.20(-1.73%) |
Feb 10, 2023 | 11.38 | 11.69 | 11.30 | 11.54 | 316,913 | +0.47(+4.25%) |
Feb 09, 2023 | 11.57 | 11.57 | 11.04 | 11.07 | 227,676 | -0.31(-2.72%) |
Feb 08, 2023 | 12.21 | 12.21 | 11.19 | 11.38 | 324,460 | -0.52(-4.37%) |
Feb 07, 2023 | 11.49 | 12.01 | 11.38 | 11.90 | 254,005 | +0.63(+5.59%) |
Feb 06, 2023 | 11.40 | 11.40 | 11.02 | 11.27 | 138,576 | -0.05(-0.44%) |
Feb 03, 2023 | 11.56 | 12.01 | 11.25 | 11.32 | 361,575 | -0.24(-2.08%) |
Feb 02, 2023 | 12.05 | 12.19 | 11.30 | 11.56 | 495,583 | -0.63(-5.17%) |
Feb 01, 2023 | 12.13 | 12.35 | 11.78 | 12.19 | 218,635 | -0.06(-0.49%) |
Jan 31, 2023 | 12.50 | 12.68 | 12.17 | 12.25 | 198,858 | -0.13(-1.05%) |
Jan 30, 2023 | 12.93 | 13.13 | 12.23 | 12.38 | 264,996 | -0.62(-4.77%) |
Jan 27, 2023 | 12.99 | 13.29 | 12.77 | 13.00 | 222,801 | +0.04(+0.31%) |
Jan 26, 2023 | 13.00 | 13.16 | 12.54 | 12.96 | 148,963 | +0.10(+0.78%) |
Jan 25, 2023 | 12.71 | 12.94 | 12.41 | 12.86 | 139,340 | +0.06(+0.47%) |
Jan 24, 2023 | 12.70 | 12.99 | 12.50 | 12.80 | 185,374 | +0.15(+1.19%) |
Jan 23, 2023 | 12.85 | 13.31 | 12.65 | 12.65 | 340,587 | -0.15(-1.17%) |
Jan 20, 2023 | 12.64 | 12.85 | 12.27 | 12.80 | 232,429 | +0.28(+2.24%) |
Jan 19, 2023 | 11.88 | 12.66 | 11.81 | 12.52 | 259,127 | +0.65(+5.48%) |
Jan 18, 2023 | 11.79 | 12.47 | 11.74 | 11.87 | 375,227 | +0.09(+0.76%) |
Jan 17, 2023 | 12.10 | 12.10 | 11.57 | 11.78 | 313,621 | -0.40(-3.28%) |
Jan 13, 2023 | 11.98 | 12.21 | 11.30 | 12.18 | 478,781 | -0.02(-0.19%) |
Jan 12, 2023 | 11.85 | 12.60 | 11.77 | 12.20 | 719,203 | +0.57(+4.87%) |
Jan 11, 2023 | 11.94 | 12.16 | 11.53 | 11.64 | 397,373 | -0.08(-0.67%) |
Jan 10, 2023 | 11.08 | 11.71 | 10.77 | 11.71 | 389,023 | +0.69(+6.29%) |
Jan 09, 2023 | 10.39 | 11.14 | 10.39 | 11.02 | 578,526 | +0.93(+9.19%) |
Jan 06, 2023 | 10.25 | 10.59 | 10.05 | 10.09 | 328,147 | -0.05(-0.48%) |
Jan 05, 2023 | 10.39 | 10.52 | 9.948 | 10.14 | 307,495 | -0.40(-3.80%) |
Jan 04, 2023 | 10.93 | 10.93 | 10.15 | 10.54 | 573,345 | -0.49(-4.42%) |
Jan 03, 2023 | 11.52 | 11.52 | 10.62 | 11.03 | 403,841 | -0.37(-3.25%) |
Dec 30, 2022 | 11.88 | 11.96 | 11.27 | 11.40 | 403,817 | -0.48(-4.03%) |
Dec 29, 2022 | 11.92 | 12.24 | 11.83 | 11.88 | 355,447 | -0.05(-0.41%) |
Dec 28, 2022 | 12.54 | 12.54 | 11.57 | 11.93 | 437,707 | -0.60(-4.75%) |
Dec 27, 2022 | 11.96 | 12.62 | 11.62 | 12.52 | 473,035 | +0.71(+6.03%) |
Dec 23, 2022 | 10.83 | 11.91 | 10.83 | 11.81 | 430,034 | +1.01(+9.30%) |
Dec 22, 2022 | 11.28 | 11.28 | 10.62 | 10.81 | 178,119 | -0.41(-3.66%) |
Dec 21, 2022 | 11.16 | 11.34 | 10.94 | 11.22 | 228,501 | +0.29(+2.68%) |
Dec 20, 2022 | 10.74 | 11.13 | 10.71 | 10.92 | 187,619 | +0.16(+1.45%) |
Dec 19, 2022 | 11.06 | 11.23 | 10.72 | 10.77 | 165,857 | -0.34(-3.08%) |
Dec 16, 2022 | 11.03 | 11.17 | 10.81 | 11.11 | 150,277 | -0.09(-0.79%) |
Dec 15, 2022 | 11.42 | 11.70 | 11.06 | 11.20 | 136,890 | -0.38(-3.29%) |
Dec 14, 2022 | 11.47 | 11.86 | 11.32 | 11.58 | 259,303 | +0.23(+2.07%) |
Dec 13, 2022 | 11.65 | 11.65 | 11.06 | 11.34 | 237,190 | +0.39(+3.57%) |
Dec 12, 2022 | 11.52 | 11.54 | 10.66 | 10.95 | 541,636 | -0.42(-3.69%) |
Dec 09, 2022 | 12.12 | 12.12 | 11.32 | 11.37 | 353,391 | -0.68(-5.67%) |
Dec 08, 2022 | 12.57 | 12.89 | 11.96 | 12.06 | 178,354 | -0.23(-1.91%) |
Dec 07, 2022 | 12.58 | 12.78 | 12.16 | 12.29 | 147,884 | -0.24(-1.95%) |
Dec 06, 2022 | 12.84 | 13.18 | 12.33 | 12.53 | 351,278 | -0.56(-4.25%) |
Dec 05, 2022 | 13.68 | 13.90 | 12.90 | 13.09 | 297,518 | -0.22(-1.69%) |
Dec 02, 2022 | 13.30 | 13.81 | 13.27 | 13.32 | 258,476 | -0.08(-0.58%) |