Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.82 | 11.83 | 11.66 | 11.68 | 244,140 | +0.01(+0.09%) |
Feb 27, 2023 | 11.55 | 11.68 | 11.54 | 11.67 | 183,900 | +0.33(+2.91%) |
Feb 24, 2023 | 11.32 | 11.37 | 11.24 | 11.34 | 150,927 | -0.06(-0.53%) |
Feb 23, 2023 | 11.41 | 11.42 | 11.32 | 11.40 | 203,044 | +0.25(+2.24%) |
Feb 22, 2023 | 11.20 | 11.25 | 11.15 | 11.15 | 164,884 | -0.22(-1.94%) |
Feb 21, 2023 | 11.37 | 11.50 | 11.34 | 11.37 | 183,571 | +0.13(+1.16%) |
Feb 17, 2023 | 11.09 | 11.25 | 11.06 | 11.24 | 230,916 | +0.08(+0.72%) |
Feb 16, 2023 | 11.06 | 11.21 | 11.01 | 11.16 | 138,778 | +0.19(+1.69%) |
Feb 15, 2023 | 10.92 | 10.98 | 10.89 | 10.97 | 148,065 | -0.15(-1.35%) |
Feb 14, 2023 | 11.15 | 11.19 | 11.00 | 11.12 | 129,873 | +0.20(+1.78%) |
Feb 13, 2023 | 11.01 | 11.01 | 10.90 | 10.93 | 108,536 | -0.05(-0.46%) |
Feb 10, 2023 | 10.94 | 10.99 | 10.90 | 10.98 | 127,319 | -0.32(-2.87%) |
Feb 09, 2023 | 11.46 | 11.50 | 11.29 | 11.30 | 175,606 | +0.20(+1.76%) |
Feb 08, 2023 | 11.35 | 11.37 | 11.11 | 11.11 | 323,849 | -0.19(-1.68%) |
Feb 07, 2023 | 11.24 | 11.32 | 11.12 | 11.30 | 214,075 | +0.01(+0.09%) |
Feb 06, 2023 | 11.44 | 11.44 | 11.25 | 11.29 | 68,533 | -0.22(-1.87%) |
Feb 03, 2023 | 11.52 | 11.64 | 11.50 | 11.51 | 83,403 | -0.26(-2.23%) |
Feb 02, 2023 | 11.55 | 11.83 | 11.50 | 11.77 | 255,721 | +0.43(+3.77%) |
Feb 01, 2023 | 11.10 | 11.36 | 11.07 | 11.34 | 108,080 | +0.50(+4.61%) |
Jan 31, 2023 | 10.76 | 10.85 | 10.70 | 10.84 | 59,085 | +0.07(+0.65%) |
Jan 30, 2023 | 10.74 | 10.82 | 10.72 | 10.77 | 91,526 | +0.20(+1.89%) |
Jan 27, 2023 | 10.44 | 10.62 | 10.41 | 10.57 | 123,639 | -0.02(-0.19%) |
Jan 26, 2023 | 10.75 | 10.75 | 10.51 | 10.59 | 95,030 | +0.09(+0.86%) |
Jan 25, 2023 | 10.53 | 10.55 | 10.33 | 10.50 | 170,163 | -0.60(-5.41%) |
Jan 24, 2023 | 11.11 | 11.14 | 11.05 | 11.10 | 82,380 | -0.08(-0.74%) |
Jan 23, 2023 | 11.06 | 11.21 | 11.06 | 11.18 | 368,062 | +0.28(+2.59%) |
Jan 20, 2023 | 10.76 | 10.90 | 10.76 | 10.90 | 83,757 | +0.17(+1.54%) |
Jan 19, 2023 | 10.77 | 10.77 | 10.65 | 10.73 | 69,884 | -0.28(-2.50%) |
Jan 18, 2023 | 11.07 | 11.14 | 11.00 | 11.01 | 101,125 | -0.06(-0.54%) |
Jan 17, 2023 | 11.16 | 11.19 | 11.01 | 11.07 | 113,439 | +0.36(+3.36%) |
Jan 13, 2023 | 10.58 | 10.73 | 10.57 | 10.71 | 92,137 | +0.05(+0.47%) |
Jan 12, 2023 | 10.74 | 10.78 | 10.58 | 10.66 | 71,350 | -0.02(-0.19%) |
Jan 11, 2023 | 10.67 | 10.72 | 10.61 | 10.68 | 266,491 | -0.26(-2.33%) |
Jan 10, 2023 | 10.98 | 11.03 | 10.89 | 10.94 | 93,724 | -0.21(-1.93%) |
Jan 09, 2023 | 11.13 | 11.22 | 11.11 | 11.15 | 181,639 | -0.07(-0.62%) |
Jan 06, 2023 | 11.01 | 11.24 | 10.95 | 11.22 | 159,411 | +0.02(+0.13%) |
Jan 05, 2023 | 11.21 | 11.28 | 11.17 | 11.21 | 143,216 | -0.01(-0.04%) |
Jan 04, 2023 | 11.24 | 11.25 | 11.13 | 11.21 | 239,925 | -0.05(-0.49%) |
Jan 03, 2023 | 11.34 | 11.35 | 11.20 | 11.27 | 271,396 | +0.04(+0.40%) |
Dec 30, 2022 | 11.31 | 11.33 | 11.14 | 11.22 | 104,904 | -0.15(-1.32%) |
Dec 29, 2022 | 11.36 | 11.43 | 11.35 | 11.37 | 174,973 | +0.09(+0.80%) |
Dec 28, 2022 | 11.50 | 11.51 | 11.27 | 11.28 | 91,009 | -0.23(-2.00%) |
Dec 27, 2022 | 11.49 | 11.55 | 11.49 | 11.51 | 257,278 | +0.15(+1.32%) |
Dec 23, 2022 | 11.25 | 11.37 | 10.98 | 11.36 | 128,894 | +0.36(+3.27%) |
Dec 22, 2022 | 11.07 | 11.09 | 10.89 | 11.00 | 116,354 | -0.01(-0.09%) |
Dec 21, 2022 | 10.95 | 11.06 | 10.91 | 11.01 | 203,456 | +0.46(+4.36%) |
Dec 20, 2022 | 10.57 | 10.65 | 10.53 | 10.55 | 174,726 | +0.05(+0.48%) |
Dec 19, 2022 | 10.59 | 10.60 | 10.48 | 10.50 | 138,720 | +0.02(+0.19%) |
Dec 16, 2022 | 10.54 | 10.57 | 10.43 | 10.48 | 212,704 | +0.16(+1.55%) |
Dec 15, 2022 | 10.54 | 10.55 | 10.28 | 10.32 | 192,098 | -0.20(-1.90%) |
Dec 14, 2022 | 10.56 | 10.60 | 10.42 | 10.52 | 79,453 | -0.02(-0.19%) |
Dec 13, 2022 | 10.77 | 10.77 | 10.51 | 10.54 | 161,756 | +0.21(+2.03%) |
Dec 12, 2022 | 10.33 | 10.39 | 10.27 | 10.33 | 88,228 | -0.17(-1.62%) |
Dec 09, 2022 | 10.51 | 10.60 | 10.50 | 10.50 | 83,965 | +0.29(+2.84%) |
Dec 08, 2022 | 10.25 | 10.27 | 10.18 | 10.21 | 93,776 | -0.18(-1.73%) |
Dec 07, 2022 | 10.59 | 10.61 | 10.37 | 10.39 | 161,015 | -0.01(-0.10%) |
Dec 06, 2022 | 10.57 | 10.58 | 10.35 | 10.40 | 175,699 | -0.26(-2.44%) |
Dec 05, 2022 | 10.80 | 10.85 | 10.63 | 10.66 | 151,249 | -0.02(-0.19%) |
Dec 02, 2022 | 10.62 | 10.72 | 10.59 | 10.68 | 100,516 | -0.15(-1.39%) |