Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.99 | 12.06 | 11.86 | 11.98 | 1,662,523 | +0.05(+0.43%) |
Feb 27, 2023 | 11.90 | 12.02 | 11.90 | 11.92 | 1,267,361 | +0.12(+1.01%) |
Feb 24, 2023 | 11.79 | 11.87 | 11.71 | 11.81 | 635,676 | -0.02(-0.14%) |
Feb 23, 2023 | 11.82 | 11.90 | 11.67 | 11.82 | 875,014 | +0.01(+0.07%) |
Feb 22, 2023 | 11.49 | 11.83 | 11.49 | 11.81 | 1,595,091 | +0.27(+2.36%) |
Feb 21, 2023 | 11.60 | 11.62 | 11.49 | 11.54 | 758,219 | -0.08(-0.73%) |
Feb 17, 2023 | 11.64 | 11.69 | 11.60 | 11.63 | 845,383 | +0.00(+0.00%) |
Feb 16, 2023 | 11.62 | 11.74 | 11.56 | 11.63 | 444,662 | +0.01(+0.07%) |
Feb 15, 2023 | 11.58 | 11.64 | 11.58 | 11.62 | 545,411 | -0.05(-0.44%) |
Feb 14, 2023 | 11.74 | 11.77 | 11.64 | 11.67 | 510,782 | -0.05(-0.44%) |
Feb 13, 2023 | 11.62 | 11.75 | 11.62 | 11.72 | 690,203 | +0.09(+0.73%) |
Feb 10, 2023 | 11.52 | 11.77 | 11.50 | 11.64 | 805,413 | +0.11(+0.96%) |
Feb 09, 2023 | 11.90 | 11.97 | 11.49 | 11.52 | 969,302 | -0.30(-2.52%) |
Feb 08, 2023 | 11.97 | 11.97 | 11.74 | 11.82 | 871,202 | -0.15(-1.28%) |
Feb 07, 2023 | 11.77 | 11.99 | 11.66 | 11.98 | 1,517,510 | +0.21(+1.81%) |
Feb 06, 2023 | 11.69 | 11.77 | 11.58 | 11.76 | 712,511 | +0.02(+0.14%) |
Feb 03, 2023 | 11.81 | 11.81 | 11.71 | 11.75 | 807,792 | -0.10(-0.86%) |
Feb 02, 2023 | 11.88 | 11.95 | 11.82 | 11.85 | 541,067 | -0.02(-0.14%) |
Feb 01, 2023 | 11.64 | 12.07 | 11.63 | 11.86 | 1,422,338 | +0.22(+1.90%) |
Jan 31, 2023 | 11.64 | 11.67 | 11.59 | 11.64 | 447,030 | +0.01(+0.07%) |
Jan 30, 2023 | 11.75 | 11.84 | 11.61 | 11.64 | 602,529 | -0.16(-1.37%) |
Jan 27, 2023 | 11.75 | 11.89 | 11.73 | 11.80 | 1,094,434 | +0.04(+0.36%) |
Jan 26, 2023 | 11.69 | 11.81 | 11.57 | 11.75 | 1,290,741 | +0.14(+1.17%) |
Jan 25, 2023 | 11.52 | 11.64 | 11.47 | 11.62 | 524,066 | +0.06(+0.51%) |
Jan 24, 2023 | 11.59 | 11.68 | 11.50 | 11.56 | 719,673 | -0.02(-0.15%) |
Jan 23, 2023 | 11.49 | 11.60 | 11.43 | 11.58 | 796,181 | +0.06(+0.52%) |
Jan 20, 2023 | 11.54 | 11.57 | 11.45 | 11.52 | 580,103 | -0.02(-0.15%) |
Jan 19, 2023 | 11.57 | 11.67 | 11.46 | 11.53 | 634,492 | -0.09(-0.73%) |
Jan 18, 2023 | 11.70 | 11.77 | 11.59 | 11.62 | 488,027 | -0.07(-0.58%) |
Jan 17, 2023 | 11.64 | 11.86 | 11.63 | 11.69 | 640,969 | +0.02(+0.15%) |
Jan 13, 2023 | 11.69 | 11.77 | 11.63 | 11.67 | 413,379 | -0.08(-0.72%) |
Jan 12, 2023 | 11.77 | 11.82 | 11.71 | 11.75 | 640,693 | -0.03(-0.22%) |
Jan 11, 2023 | 11.47 | 11.79 | 11.47 | 11.78 | 1,102,107 | +0.37(+3.20%) |
Jan 10, 2023 | 11.35 | 11.44 | 11.29 | 11.41 | 552,323 | +0.08(+0.75%) |
Jan 09, 2023 | 11.23 | 11.38 | 11.20 | 11.33 | 676,323 | +0.15(+1.37%) |
Jan 06, 2023 | 11.24 | 11.31 | 11.16 | 11.18 | 978,210 | -0.03(-0.30%) |
Jan 05, 2023 | 11.25 | 11.26 | 11.19 | 11.21 | 525,230 | -0.04(-0.38%) |
Jan 04, 2023 | 11.36 | 11.36 | 11.36 | 11.25 | 539,948 | +0.07(+0.61%) |
Jan 03, 2023 | 11.24 | 11.32 | 11.14 | 11.18 | 645,927 | +0.00(+0.00%) |
Dec 30, 2022 | 11.26 | 11.36 | 11.11 | 11.18 | 1,642,150 | -0.08(-0.68%) |
Dec 29, 2022 | 11.09 | 11.32 | 11.08 | 11.26 | 1,932,925 | +0.17(+1.53%) |
Dec 28, 2022 | 11.18 | 11.21 | 11.04 | 11.09 | 765,722 | -0.08(-0.69%) |
Dec 27, 2022 | 11.29 | 11.29 | 11.17 | 11.17 | 998,533 | -0.09(-0.76%) |
Dec 23, 2022 | 11.06 | 11.26 | 11.05 | 11.25 | 637,045 | +0.22(+2.00%) |
Dec 22, 2022 | 11.06 | 11.07 | 10.88 | 11.03 | 775,360 | -0.08(-0.69%) |
Dec 21, 2022 | 11.19 | 11.24 | 11.08 | 11.11 | 704,822 | +0.06(+0.54%) |
Dec 20, 2022 | 10.90 | 11.07 | 10.87 | 11.05 | 1,104,114 | +0.17(+1.56%) |
Dec 19, 2022 | 10.96 | 10.98 | 10.80 | 10.88 | 1,069,415 | -0.08(-0.70%) |
Dec 16, 2022 | 10.92 | 10.99 | 10.86 | 10.96 | 1,049,638 | -0.05(-0.46%) |
Dec 15, 2022 | 11.07 | 11.08 | 10.94 | 11.01 | 983,022 | -0.12(-1.07%) |
Dec 14, 2022 | 11.24 | 11.27 | 11.03 | 11.13 | 1,061,002 | -0.13(-1.13%) |
Dec 13, 2022 | 11.36 | 11.39 | 11.22 | 11.25 | 844,074 | +0.04(+0.38%) |
Dec 12, 2022 | 11.17 | 11.24 | 11.11 | 11.21 | 828,199 | +0.01(+0.08%) |
Dec 09, 2022 | 11.12 | 11.22 | 11.08 | 11.20 | 736,177 | +0.05(+0.46%) |
Dec 08, 2022 | 11.14 | 11.24 | 11.09 | 11.15 | 1,038,352 | +0.02(+0.15%) |
Dec 07, 2022 | 11.13 | 11.20 | 11.07 | 11.13 | 850,916 | +0.06(+0.52%) |
Dec 06, 2022 | 11.39 | 11.44 | 11.07 | 11.08 | 1,100,139 | -0.34(-2.98%) |
Dec 05, 2022 | 11.32 | 11.54 | 11.30 | 11.42 | 1,642,270 | +0.08(+0.73%) |
Dec 02, 2022 | 11.52 | 11.59 | 11.27 | 11.33 | 2,246,970 | -0.22(-1.94%) |