Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.31 | 11.41 | 11.25 | 11.31 | 63,752,612 | +0.01(+0.08%) |
Feb 27, 2023 | 11.22 | 11.63 | 11.20 | 11.30 | 64,411,308 | +0.17(+1.52%) |
Feb 24, 2023 | 11.07 | 11.22 | 11.01 | 11.13 | 54,050,164 | -0.18(-1.57%) |
Feb 23, 2023 | 11.54 | 11.58 | 11.13 | 11.31 | 61,821,492 | -0.13(-1.15%) |
Feb 22, 2023 | 11.47 | 11.53 | 11.37 | 11.44 | 56,314,404 | +0.01(+0.08%) |
Feb 21, 2023 | 11.92 | 12.00 | 11.40 | 11.43 | 83,149,520 | -0.65(-5.35%) |
Feb 17, 2023 | 12.01 | 12.12 | 11.85 | 12.07 | 58,074,084 | -0.02(-0.16%) |
Feb 16, 2023 | 11.92 | 12.31 | 11.72 | 12.09 | 68,571,464 | -0.02(-0.15%) |
Feb 15, 2023 | 11.94 | 12.12 | 11.80 | 12.11 | 70,296,424 | -0.04(-0.31%) |
Feb 14, 2023 | 12.17 | 12.36 | 12.00 | 12.15 | 80,289,936 | -0.11(-0.92%) |
Feb 13, 2023 | 11.91 | 12.27 | 11.90 | 12.26 | 68,458,024 | +0.34(+2.83%) |
Feb 10, 2023 | 12.03 | 12.08 | 11.72 | 11.92 | 72,903,648 | +0.04(+0.32%) |
Feb 09, 2023 | 12.03 | 12.28 | 11.81 | 11.89 | 89,136,128 | +0.06(+0.52%) |
Feb 08, 2023 | 11.72 | 12.06 | 11.72 | 11.83 | 70,309,752 | -0.03(-0.22%) |
Feb 07, 2023 | 11.53 | 11.90 | 11.44 | 11.85 | 80,132,056 | +0.27(+2.36%) |
Feb 06, 2023 | 11.60 | 11.64 | 11.26 | 11.58 | 87,559,008 | -0.08(-0.68%) |
Feb 03, 2023 | 11.50 | 11.99 | 11.26 | 11.66 | 187,812,448 | -0.96(-7.61%) |
Feb 02, 2023 | 12.49 | 12.87 | 12.36 | 12.62 | 115,720,520 | +0.47(+3.84%) |
Feb 01, 2023 | 11.91 | 12.33 | 11.89 | 12.15 | 79,941,456 | +0.25(+2.07%) |
Jan 31, 2023 | 11.80 | 11.96 | 11.68 | 11.90 | 94,155,272 | +0.55(+4.81%) |
Jan 30, 2023 | 11.46 | 11.63 | 11.33 | 11.36 | 73,154,048 | -0.33(-2.86%) |
Jan 27, 2023 | 11.35 | 11.78 | 11.34 | 11.69 | 70,488,896 | +0.31(+2.71%) |
Jan 26, 2023 | 11.45 | 11.51 | 11.20 | 11.39 | 56,329,332 | +0.11(+1.02%) |
Jan 25, 2023 | 11.10 | 11.32 | 11.00 | 11.27 | 42,731,432 | +0.04(+0.39%) |
Jan 24, 2023 | 11.17 | 11.37 | 11.12 | 11.23 | 47,055,100 | -0.05(-0.47%) |
Jan 23, 2023 | 11.00 | 11.38 | 10.95 | 11.28 | 56,519,852 | +0.35(+3.23%) |
Jan 20, 2023 | 10.76 | 10.94 | 10.64 | 10.93 | 50,328,236 | +0.19(+1.81%) |
Jan 19, 2023 | 10.83 | 10.89 | 10.61 | 10.73 | 59,994,244 | -0.20(-1.85%) |
Jan 18, 2023 | 11.27 | 11.32 | 10.93 | 10.94 | 55,587,172 | -0.23(-2.05%) |
Jan 17, 2023 | 11.20 | 11.32 | 10.95 | 11.16 | 68,865,784 | -0.04(-0.39%) |
Jan 13, 2023 | 11.13 | 11.30 | 10.99 | 11.21 | 109,446,208 | -0.63(-5.29%) |
Jan 12, 2023 | 11.69 | 11.92 | 11.55 | 11.83 | 65,881,248 | +0.19(+1.59%) |
Jan 11, 2023 | 11.39 | 11.68 | 11.36 | 11.65 | 58,825,148 | +0.33(+2.96%) |
Jan 10, 2023 | 11.17 | 11.34 | 11.02 | 11.31 | 53,351,780 | +0.13(+1.18%) |
Jan 09, 2023 | 11.23 | 11.39 | 11.06 | 11.18 | 57,691,032 | +0.10(+0.87%) |
Jan 06, 2023 | 10.68 | 11.09 | 10.66 | 11.09 | 60,246,480 | +0.29(+2.69%) |
Jan 05, 2023 | 10.67 | 10.91 | 10.47 | 10.79 | 57,566,804 | +0.21(+2.00%) |
Jan 04, 2023 | 10.47 | 10.64 | 10.34 | 10.58 | 60,561,732 | +0.29(+2.83%) |
Jan 03, 2023 | 10.42 | 10.50 | 10.20 | 10.29 | 51,941,476 | +0.04(+0.43%) |
Dec 30, 2022 | 10.05 | 10.26 | 10.04 | 10.25 | 44,521,536 | +0.08(+0.78%) |
Dec 29, 2022 | 9.764 | 10.18 | 9.737 | 10.17 | 60,698,156 | +0.52(+5.39%) |
Dec 28, 2022 | 9.852 | 9.914 | 9.605 | 9.649 | 55,985,256 | -0.22(-2.23%) |
Dec 27, 2022 | 9.940 | 10.04 | 9.808 | 9.869 | 52,142,052 | -0.14(-1.41%) |
Dec 23, 2022 | 9.931 | 10.05 | 9.887 | 10.01 | 43,350,756 | +0.04(+0.44%) |
Dec 22, 2022 | 10.16 | 10.17 | 9.781 | 9.966 | 85,149,816 | -0.41(-3.99%) |
Dec 21, 2022 | 10.23 | 10.39 | 10.18 | 10.38 | 55,820,996 | +0.27(+2.70%) |
Dec 20, 2022 | 10.27 | 10.29 | 9.799 | 10.11 | 93,019,136 | -0.19(-1.88%) |
Dec 19, 2022 | 10.68 | 10.72 | 10.17 | 10.30 | 99,816,096 | -0.38(-3.55%) |
Dec 16, 2022 | 11.25 | 11.30 | 10.64 | 10.68 | 134,330,464 | -0.80(-6.98%) |
Dec 15, 2022 | 11.66 | 11.68 | 11.41 | 11.48 | 63,205,760 | -0.40(-3.34%) |
Dec 14, 2022 | 11.96 | 12.14 | 11.77 | 11.88 | 58,271,424 | -0.08(-0.66%) |
Dec 13, 2022 | 12.14 | 12.27 | 11.78 | 11.96 | 65,658,244 | +0.10(+0.82%) |
Dec 12, 2022 | 11.63 | 11.87 | 11.54 | 11.86 | 40,205,356 | +0.25(+2.12%) |
Dec 09, 2022 | 11.49 | 11.77 | 11.49 | 11.61 | 47,169,248 | +0.05(+0.46%) |
Dec 08, 2022 | 11.63 | 11.68 | 11.52 | 11.56 | 36,724,416 | +0.02(+0.15%) |
Dec 07, 2022 | 11.63 | 11.83 | 11.53 | 11.54 | 42,450,752 | -0.16(-1.36%) |
Dec 06, 2022 | 11.83 | 11.95 | 11.51 | 11.70 | 45,529,020 | -0.09(-0.75%) |
Dec 05, 2022 | 12.12 | 12.13 | 11.78 | 11.79 | 45,297,152 | -0.42(-3.46%) |
Dec 02, 2022 | 12.20 | 12.31 | 12.12 | 12.21 | 48,136,088 | -0.19(-1.56%) |