Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.35 | 11.49 | 11.00 | 11.04 | 123,741 | -0.38(-3.33%) |
Feb 27, 2023 | 11.61 | 11.66 | 11.40 | 11.42 | 100,432 | -0.15(-1.30%) |
Feb 24, 2023 | 11.58 | 11.82 | 11.35 | 11.57 | 124,759 | -0.28(-2.36%) |
Feb 23, 2023 | 11.73 | 11.98 | 11.61 | 11.85 | 133,563 | +0.17(+1.46%) |
Feb 22, 2023 | 12.08 | 12.12 | 11.62 | 11.68 | 224,612 | -0.44(-3.63%) |
Feb 21, 2023 | 12.41 | 12.55 | 12.04 | 12.12 | 74,705 | -0.36(-2.88%) |
Feb 17, 2023 | 12.63 | 12.83 | 12.29 | 12.48 | 115,367 | -0.01(-0.08%) |
Feb 16, 2023 | 12.56 | 12.71 | 12.23 | 12.49 | 95,702 | -0.28(-2.19%) |
Feb 15, 2023 | 12.71 | 12.95 | 12.55 | 12.77 | 82,886 | +0.05(+0.39%) |
Feb 14, 2023 | 12.65 | 12.80 | 12.32 | 12.72 | 68,437 | +0.04(+0.32%) |
Feb 13, 2023 | 12.30 | 12.69 | 12.03 | 12.68 | 106,608 | +0.37(+3.01%) |
Feb 10, 2023 | 12.45 | 12.45 | 12.13 | 12.31 | 150,764 | -0.24(-1.91%) |
Feb 09, 2023 | 12.99 | 13.01 | 12.42 | 12.55 | 51,641 | -0.33(-2.56%) |
Feb 08, 2023 | 13.41 | 13.51 | 12.88 | 12.88 | 100,255 | -0.53(-3.95%) |
Feb 07, 2023 | 12.90 | 13.43 | 12.69 | 13.41 | 144,575 | +0.34(+2.60%) |
Feb 06, 2023 | 12.90 | 13.28 | 12.74 | 13.07 | 391,605 | +0.17(+1.32%) |
Feb 03, 2023 | 12.46 | 12.93 | 11.89 | 12.90 | 199,514 | +0.31(+2.46%) |
Feb 02, 2023 | 12.47 | 13.12 | 12.45 | 12.59 | 306,732 | +0.11(+0.88%) |
Feb 01, 2023 | 12.13 | 12.58 | 12.07 | 12.48 | 176,360 | +0.37(+3.06%) |
Jan 31, 2023 | 11.84 | 12.22 | 11.83 | 12.11 | 206,074 | +0.32(+2.71%) |
Jan 30, 2023 | 12.06 | 12.06 | 11.78 | 11.79 | 77,748 | -0.37(-3.04%) |
Jan 27, 2023 | 12.18 | 12.21 | 12.00 | 12.16 | 91,057 | -0.08(-0.65%) |
Jan 26, 2023 | 12.24 | 12.36 | 12.06 | 12.24 | 77,914 | +0.07(+0.58%) |
Jan 25, 2023 | 12.13 | 12.23 | 12.01 | 12.17 | 74,810 | +0.03(+0.25%) |
Jan 24, 2023 | 12.10 | 12.30 | 11.95 | 12.14 | 165,784 | +0.06(+0.50%) |
Jan 23, 2023 | 12.44 | 12.44 | 11.75 | 12.08 | 145,401 | -0.34(-2.74%) |
Jan 20, 2023 | 12.15 | 12.50 | 11.90 | 12.42 | 111,688 | +0.38(+3.16%) |
Jan 19, 2023 | 12.02 | 12.20 | 11.98 | 12.04 | 258,545 | -0.05(-0.41%) |
Jan 18, 2023 | 13.00 | 13.00 | 12.05 | 12.09 | 92,873 | -0.80(-6.21%) |
Jan 17, 2023 | 12.79 | 13.03 | 12.55 | 12.89 | 107,156 | +0.11(+0.86%) |
Jan 13, 2023 | 13.12 | 13.23 | 12.56 | 12.78 | 232,441 | -0.46(-3.47%) |
Jan 12, 2023 | 13.12 | 13.45 | 12.99 | 13.24 | 61,069 | +0.11(+0.84%) |
Jan 11, 2023 | 13.50 | 13.57 | 13.10 | 13.13 | 49,560 | -0.40(-2.96%) |
Jan 10, 2023 | 13.20 | 13.57 | 12.98 | 13.53 | 87,661 | +0.33(+2.50%) |
Jan 09, 2023 | 13.47 | 13.74 | 13.18 | 13.20 | 57,776 | -0.21(-1.57%) |
Jan 06, 2023 | 13.22 | 13.53 | 13.12 | 13.41 | 83,067 | +0.26(+1.98%) |
Jan 05, 2023 | 13.53 | 13.56 | 12.78 | 13.15 | 63,495 | -0.47(-3.45%) |
Jan 04, 2023 | 12.86 | 13.74 | 12.86 | 13.62 | 119,602 | +0.76(+5.91%) |
Jan 03, 2023 | 12.35 | 12.98 | 12.35 | 12.86 | 143,671 | +0.57(+4.64%) |
Dec 30, 2022 | 12.63 | 12.74 | 12.27 | 12.29 | 65,463 | -0.41(-3.23%) |
Dec 29, 2022 | 12.65 | 13.05 | 12.62 | 12.70 | 62,957 | +0.13(+1.03%) |
Dec 28, 2022 | 12.84 | 13.02 | 12.57 | 12.57 | 60,124 | -0.25(-1.95%) |
Dec 27, 2022 | 12.78 | 12.99 | 12.62 | 12.82 | 35,774 | +0.05(+0.39%) |
Dec 23, 2022 | 12.88 | 12.91 | 12.65 | 12.77 | 106,225 | -0.13(-1.01%) |
Dec 22, 2022 | 13.16 | 13.17 | 12.73 | 12.90 | 81,545 | -0.27(-2.05%) |
Dec 21, 2022 | 12.62 | 13.30 | 12.50 | 13.17 | 98,266 | +0.60(+4.77%) |
Dec 20, 2022 | 12.65 | 12.76 | 12.42 | 12.57 | 124,814 | -0.11(-0.87%) |
Dec 19, 2022 | 13.28 | 13.41 | 12.64 | 12.68 | 95,875 | -0.63(-4.73%) |
Dec 16, 2022 | 13.38 | 13.58 | 13.24 | 13.31 | 199,460 | -0.20(-1.48%) |
Dec 15, 2022 | 13.63 | 13.68 | 13.43 | 13.51 | 73,439 | -0.33(-2.38%) |
Dec 14, 2022 | 13.61 | 14.15 | 13.31 | 13.84 | 102,082 | +0.23(+1.69%) |
Dec 13, 2022 | 13.75 | 13.81 | 13.35 | 13.61 | 103,306 | +0.21(+1.57%) |
Dec 12, 2022 | 13.46 | 13.49 | 13.09 | 13.40 | 75,550 | -0.10(-0.74%) |
Dec 09, 2022 | 13.66 | 13.78 | 13.46 | 13.50 | 228,135 | -0.21(-1.53%) |
Dec 08, 2022 | 14.10 | 14.17 | 13.37 | 13.71 | 105,437 | -0.36(-2.56%) |
Dec 07, 2022 | 14.10 | 14.21 | 13.89 | 14.07 | 154,446 | -0.02(-0.14%) |
Dec 06, 2022 | 13.80 | 14.22 | 13.76 | 14.09 | 140,231 | +0.27(+1.95%) |
Dec 05, 2022 | 13.75 | 14.15 | 13.69 | 13.82 | 127,751 | +0.04(+0.29%) |
Dec 02, 2022 | 13.23 | 13.81 | 13.05 | 13.78 | 93,666 | +0.36(+2.68%) |