Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.18 | 12.47 | 12.18 | 12.34 | 11,158 | +0.15(+1.26%) |
Feb 27, 2023 | 12.20 | 12.27 | 12.03 | 12.18 | 14,442 | -0.08(-0.63%) |
Feb 24, 2023 | 12.31 | 12.41 | 12.24 | 12.26 | 3,823 | -0.14(-1.16%) |
Feb 23, 2023 | 11.89 | 12.46 | 11.89 | 12.40 | 11,976 | +0.40(+3.36%) |
Feb 22, 2023 | 11.95 | 12.00 | 11.54 | 12.00 | 26,396 | -0.16(-1.34%) |
Feb 21, 2023 | 12.48 | 12.48 | 12.16 | 12.16 | 16,170 | -0.39(-3.13%) |
Feb 17, 2023 | 12.64 | 12.64 | 12.13 | 12.56 | 16,128 | +0.04(+0.31%) |
Feb 16, 2023 | 12.55 | 12.64 | 12.43 | 12.52 | 16,288 | -0.02(-0.19%) |
Feb 15, 2023 | 12.38 | 12.59 | 12.38 | 12.54 | 8,113 | +0.17(+1.36%) |
Feb 14, 2023 | 12.36 | 12.44 | 12.36 | 12.37 | 6,922 | +0.01(+0.08%) |
Feb 13, 2023 | 12.09 | 12.36 | 12.06 | 12.36 | 12,543 | +0.30(+2.47%) |
Feb 10, 2023 | 12.08 | 12.13 | 12.01 | 12.07 | 9,978 | +0.00(+0.00%) |
Feb 09, 2023 | 11.95 | 12.24 | 11.95 | 12.07 | 5,960 | -0.07(-0.55%) |
Feb 08, 2023 | 12.02 | 12.13 | 11.95 | 12.13 | 6,632 | +0.01(+0.08%) |
Feb 07, 2023 | 12.31 | 12.44 | 12.10 | 12.12 | 14,037 | -0.07(-0.55%) |
Feb 06, 2023 | 12.29 | 12.43 | 12.19 | 12.19 | 18,814 | +0.01(+0.08%) |
Feb 03, 2023 | 12.34 | 12.38 | 12.09 | 12.18 | 16,255 | -0.16(-1.32%) |
Feb 02, 2023 | 12.01 | 12.35 | 11.99 | 12.35 | 14,458 | +0.28(+2.31%) |
Feb 01, 2023 | 12.03 | 12.12 | 12.02 | 12.07 | 11,383 | +0.08(+0.64%) |
Jan 31, 2023 | 11.75 | 12.05 | 11.72 | 11.99 | 7,042 | +0.12(+1.05%) |
Jan 30, 2023 | 12.01 | 12.08 | 11.87 | 11.87 | 7,762 | -0.04(-0.32%) |
Jan 27, 2023 | 11.90 | 12.10 | 11.90 | 11.90 | 12,788 | -0.06(-0.48%) |
Jan 26, 2023 | 11.96 | 11.99 | 11.78 | 11.96 | 7,205 | +0.06(+0.48%) |
Jan 25, 2023 | 11.91 | 11.95 | 11.77 | 11.90 | 8,799 | +0.02(+0.16%) |
Jan 24, 2023 | 11.85 | 11.92 | 11.71 | 11.88 | 8,046 | +0.15(+1.31%) |
Jan 23, 2023 | 11.40 | 11.86 | 11.40 | 11.73 | 19,519 | +0.33(+2.86%) |
Jan 20, 2023 | 11.40 | 11.41 | 11.30 | 11.40 | 6,270 | +0.06(+0.51%) |
Jan 19, 2023 | 11.33 | 11.40 | 11.33 | 11.35 | 6,325 | +0.02(+0.17%) |
Jan 18, 2023 | 11.34 | 11.66 | 11.33 | 11.33 | 13,888 | -0.01(-0.08%) |
Jan 17, 2023 | 11.41 | 11.69 | 11.34 | 11.34 | 28,971 | +0.01(+0.08%) |
Jan 13, 2023 | 11.68 | 11.68 | 11.28 | 11.33 | 21,353 | -0.32(-2.72%) |
Jan 12, 2023 | 11.77 | 11.93 | 11.33 | 11.64 | 35,187 | -0.19(-1.62%) |
Jan 11, 2023 | 11.49 | 11.84 | 11.48 | 11.84 | 10,949 | +0.34(+2.92%) |
Jan 10, 2023 | 11.23 | 11.50 | 11.16 | 11.50 | 8,592 | +0.31(+2.74%) |
Jan 09, 2023 | 10.89 | 11.19 | 10.89 | 11.19 | 14,062 | +0.31(+2.82%) |
Jan 06, 2023 | 10.40 | 10.92 | 10.40 | 10.89 | 10,995 | +0.50(+4.81%) |
Jan 05, 2023 | 10.57 | 10.57 | 10.39 | 10.39 | 19,242 | -0.09(-0.82%) |
Jan 04, 2023 | 10.20 | 10.53 | 10.20 | 10.47 | 8,098 | +0.19(+1.87%) |
Jan 03, 2023 | 9.888 | 10.38 | 9.811 | 10.28 | 30,652 | +0.51(+5.21%) |
Dec 30, 2022 | 9.629 | 9.888 | 9.571 | 9.773 | 24,219 | +0.14(+1.50%) |
Dec 29, 2022 | 9.610 | 9.696 | 9.610 | 9.629 | 9,289 | +0.04(+0.40%) |
Dec 28, 2022 | 9.783 | 9.917 | 9.591 | 9.591 | 18,970 | -0.15(-1.58%) |
Dec 27, 2022 | 9.504 | 9.917 | 9.469 | 9.744 | 62,040 | +0.33(+3.47%) |
Dec 23, 2022 | 9.514 | 9.543 | 9.408 | 9.418 | 16,603 | +0.00(+0.00%) |
Dec 22, 2022 | 9.543 | 9.543 | 9.399 | 9.418 | 10,318 | -0.05(-0.51%) |
Dec 21, 2022 | 9.552 | 9.552 | 9.389 | 9.466 | 16,525 | +0.08(+0.82%) |
Dec 20, 2022 | 9.840 | 9.888 | 9.360 | 9.389 | 54,395 | -0.44(-4.49%) |
Dec 19, 2022 | 9.706 | 9.888 | 9.677 | 9.831 | 35,543 | +0.21(+2.20%) |
Dec 16, 2022 | 9.715 | 9.811 | 9.504 | 9.619 | 21,305 | -0.07(-0.69%) |
Dec 15, 2022 | 9.600 | 9.706 | 9.504 | 9.687 | 26,572 | +0.18(+1.92%) |
Dec 14, 2022 | 9.744 | 9.888 | 9.475 | 9.504 | 64,247 | +0.62(+7.03%) |
Dec 13, 2022 | 9.619 | 9.658 | 8.880 | 8.880 | 114,310 | -0.62(-6.57%) |
Dec 12, 2022 | 9.639 | 9.695 | 9.437 | 9.504 | 16,589 | -0.08(-0.80%) |
Dec 09, 2022 | 9.648 | 9.754 | 9.427 | 9.581 | 5,617 | +0.01(+0.10%) |
Dec 08, 2022 | 9.523 | 9.677 | 9.418 | 9.571 | 11,806 | +0.17(+1.84%) |
Dec 07, 2022 | 9.581 | 9.586 | 9.384 | 9.399 | 7,729 | -0.27(-2.78%) |
Dec 06, 2022 | 9.600 | 9.704 | 9.504 | 9.667 | 34,864 | +0.36(+3.92%) |
Dec 05, 2022 | 9.360 | 9.533 | 9.159 | 9.303 | 17,487 | -0.12(-1.32%) |
Dec 02, 2022 | 9.475 | 9.504 | 9.303 | 9.427 | 25,816 | -0.26(-2.68%) |