Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.36 | 10.49 | 10.27 | 10.30 | 1,769,128 | -0.06(-0.58%) |
Feb 27, 2023 | 10.42 | 10.62 | 10.29 | 10.36 | 2,015,963 | +0.00(+0.00%) |
Feb 24, 2023 | 10.74 | 10.90 | 10.12 | 10.36 | 5,461,199 | -0.41(-3.81%) |
Feb 23, 2023 | 10.87 | 10.95 | 10.56 | 10.77 | 2,035,540 | -0.13(-1.19%) |
Feb 22, 2023 | 10.73 | 11.04 | 10.70 | 10.90 | 1,498,497 | +0.17(+1.58%) |
Feb 21, 2023 | 10.95 | 11.02 | 10.70 | 10.73 | 1,635,693 | -0.37(-3.33%) |
Feb 17, 2023 | 11.13 | 11.13 | 10.88 | 11.10 | 1,265,353 | -0.02(-0.18%) |
Feb 16, 2023 | 11.33 | 11.38 | 11.08 | 11.12 | 1,370,942 | -0.33(-2.88%) |
Feb 15, 2023 | 11.29 | 11.46 | 11.19 | 11.45 | 807,210 | +0.11(+0.97%) |
Feb 14, 2023 | 11.23 | 11.41 | 11.08 | 11.34 | 1,072,967 | +0.07(+0.62%) |
Feb 13, 2023 | 11.05 | 11.33 | 10.98 | 11.27 | 972,730 | +0.22(+1.99%) |
Feb 10, 2023 | 11.02 | 11.15 | 10.93 | 11.05 | 1,078,863 | +0.05(+0.45%) |
Feb 09, 2023 | 11.31 | 11.39 | 10.93 | 11.00 | 1,040,029 | -0.22(-1.96%) |
Feb 08, 2023 | 11.46 | 11.56 | 11.21 | 11.22 | 1,060,513 | -0.37(-3.19%) |
Feb 07, 2023 | 11.55 | 11.64 | 11.23 | 11.59 | 1,302,393 | -0.04(-0.34%) |
Feb 06, 2023 | 11.61 | 11.64 | 11.34 | 11.63 | 1,379,162 | -0.06(-0.51%) |
Feb 03, 2023 | 11.64 | 12.02 | 11.64 | 11.69 | 1,476,922 | -0.19(-1.60%) |
Feb 02, 2023 | 11.53 | 11.93 | 11.49 | 11.88 | 1,793,651 | +0.48(+4.21%) |
Feb 01, 2023 | 11.30 | 11.54 | 11.05 | 11.40 | 1,461,633 | +0.02(+0.18%) |
Jan 31, 2023 | 11.40 | 11.56 | 11.23 | 11.38 | 1,206,513 | -0.03(-0.26%) |
Jan 30, 2023 | 11.74 | 11.74 | 11.21 | 11.41 | 1,191,463 | -0.43(-3.63%) |
Jan 27, 2023 | 11.81 | 12.00 | 11.71 | 11.84 | 1,914,456 | +0.06(+0.51%) |
Jan 26, 2023 | 11.90 | 11.93 | 11.51 | 11.78 | 1,846,293 | -0.03(-0.25%) |
Jan 25, 2023 | 11.55 | 11.82 | 11.41 | 11.81 | 769,817 | +0.13(+1.11%) |
Jan 24, 2023 | 11.50 | 11.72 | 11.49 | 11.68 | 994,874 | +0.10(+0.86%) |
Jan 23, 2023 | 11.35 | 11.59 | 11.30 | 11.58 | 1,842,120 | +0.28(+2.48%) |
Jan 20, 2023 | 11.31 | 11.35 | 11.06 | 11.30 | 1,946,566 | +0.15(+1.35%) |
Jan 19, 2023 | 11.13 | 11.30 | 11.04 | 11.15 | 918,593 | -0.02(-0.18%) |
Jan 18, 2023 | 11.35 | 11.68 | 11.16 | 11.17 | 1,214,082 | -0.18(-1.59%) |
Jan 17, 2023 | 11.30 | 11.37 | 11.13 | 11.35 | 1,145,510 | +0.00(+0.00%) |
Jan 13, 2023 | 11.13 | 11.57 | 11.06 | 11.35 | 1,198,282 | -0.07(-0.61%) |
Jan 12, 2023 | 10.97 | 11.44 | 10.77 | 11.42 | 1,526,173 | +0.46(+4.20%) |
Jan 11, 2023 | 10.64 | 11.05 | 10.49 | 10.96 | 1,544,544 | +0.28(+2.62%) |
Jan 10, 2023 | 10.31 | 10.74 | 10.26 | 10.68 | 1,326,239 | +0.41(+3.99%) |
Jan 09, 2023 | 10.62 | 10.62 | 9.980 | 10.27 | 1,870,747 | -0.27(-2.56%) |
Jan 06, 2023 | 10.43 | 10.62 | 10.27 | 10.54 | 1,265,558 | +0.17(+1.64%) |
Jan 05, 2023 | 10.50 | 10.58 | 10.37 | 10.37 | 1,053,669 | -0.20(-1.89%) |
Jan 04, 2023 | 10.65 | 10.76 | 10.53 | 10.57 | 1,147,231 | -0.03(-0.28%) |
Jan 03, 2023 | 10.75 | 10.92 | 10.55 | 10.60 | 1,063,761 | -0.04(-0.38%) |
Dec 30, 2022 | 10.52 | 10.65 | 10.39 | 10.64 | 1,124,796 | -0.02(-0.19%) |
Dec 29, 2022 | 10.39 | 10.80 | 10.28 | 10.66 | 1,408,508 | +0.39(+3.80%) |
Dec 28, 2022 | 10.29 | 10.48 | 10.21 | 10.27 | 1,144,013 | -0.04(-0.39%) |
Dec 27, 2022 | 10.78 | 10.80 | 10.30 | 10.31 | 1,207,453 | -0.48(-4.45%) |
Dec 23, 2022 | 11.40 | 11.41 | 10.77 | 10.79 | 1,190,698 | -0.63(-5.52%) |
Dec 22, 2022 | 11.26 | 11.46 | 11.00 | 11.42 | 2,415,617 | +0.01(+0.09%) |
Dec 21, 2022 | 11.29 | 11.47 | 11.18 | 11.41 | 1,094,644 | +0.23(+2.06%) |
Dec 20, 2022 | 10.78 | 11.38 | 10.78 | 11.18 | 1,345,376 | +0.25(+2.29%) |
Dec 19, 2022 | 11.25 | 11.33 | 10.80 | 10.93 | 1,649,196 | -0.24(-2.15%) |
Dec 16, 2022 | 10.81 | 11.22 | 10.78 | 11.17 | 4,037,075 | +0.02(+0.18%) |
Dec 15, 2022 | 11.41 | 11.57 | 10.99 | 11.15 | 2,126,903 | -0.40(-3.46%) |
Dec 14, 2022 | 11.24 | 11.70 | 11.24 | 11.55 | 1,550,381 | -0.06(-0.52%) |
Dec 13, 2022 | 11.50 | 11.82 | 11.45 | 11.61 | 1,902,252 | +0.39(+3.48%) |
Dec 12, 2022 | 11.25 | 11.54 | 11.11 | 11.22 | 2,171,599 | -0.03(-0.27%) |
Dec 09, 2022 | 11.57 | 11.63 | 11.22 | 11.25 | 1,456,941 | -0.38(-3.27%) |
Dec 08, 2022 | 11.57 | 11.73 | 11.31 | 11.63 | 1,389,082 | +0.10(+0.87%) |
Dec 07, 2022 | 11.53 | 11.74 | 11.31 | 11.53 | 4,008,133 | -0.08(-0.69%) |
Dec 06, 2022 | 12.23 | 12.44 | 11.20 | 11.61 | 6,573,115 | -0.69(-5.61%) |
Dec 05, 2022 | 12.65 | 12.70 | 12.04 | 12.30 | 1,368,715 | -0.42(-3.30%) |
Dec 02, 2022 | 12.37 | 12.80 | 12.29 | 12.72 | 1,216,519 | +0.18(+1.44%) |