Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.62 | 10.98 | 10.59 | 10.83 | 58,273 | +0.12(+1.08%) |
Feb 27, 2023 | 10.85 | 10.91 | 10.62 | 10.72 | 30,171 | +0.01(+0.09%) |
Feb 24, 2023 | 10.66 | 10.89 | 10.62 | 10.71 | 31,212 | -0.09(-0.80%) |
Feb 23, 2023 | 10.93 | 10.99 | 10.71 | 10.79 | 28,610 | -0.06(-0.53%) |
Feb 22, 2023 | 10.86 | 11.17 | 10.71 | 10.85 | 67,165 | -0.10(-0.88%) |
Feb 21, 2023 | 11.28 | 11.44 | 10.92 | 10.95 | 58,405 | -0.59(-5.10%) |
Feb 17, 2023 | 11.44 | 11.59 | 11.29 | 11.53 | 37,885 | +0.13(+1.18%) |
Feb 16, 2023 | 11.63 | 11.98 | 11.30 | 11.40 | 63,696 | -0.45(-3.82%) |
Feb 15, 2023 | 11.58 | 12.17 | 11.57 | 11.85 | 76,026 | +0.07(+0.57%) |
Feb 14, 2023 | 11.56 | 12.04 | 11.46 | 11.79 | 121,511 | +0.33(+2.86%) |
Feb 13, 2023 | 10.64 | 11.55 | 10.62 | 11.46 | 125,277 | +0.04(+0.34%) |
Feb 10, 2023 | 11.29 | 11.52 | 11.26 | 11.42 | 97,835 | +0.19(+1.72%) |
Feb 09, 2023 | 11.81 | 11.91 | 11.23 | 11.23 | 64,365 | -0.51(-4.35%) |
Feb 08, 2023 | 11.94 | 12.33 | 11.69 | 11.74 | 101,490 | -0.15(-1.30%) |
Feb 07, 2023 | 12.80 | 12.90 | 11.89 | 11.89 | 228,264 | -1.46(-10.90%) |
Feb 06, 2023 | 13.23 | 13.53 | 12.95 | 13.35 | 100,865 | +0.01(+0.07%) |
Feb 03, 2023 | 13.28 | 13.65 | 13.06 | 13.34 | 46,092 | +0.11(+0.80%) |
Feb 02, 2023 | 12.86 | 13.63 | 12.28 | 13.23 | 108,033 | +0.34(+2.62%) |
Feb 01, 2023 | 13.30 | 13.46 | 12.79 | 12.89 | 141,118 | -0.42(-3.18%) |
Jan 31, 2023 | 12.98 | 13.65 | 12.98 | 13.32 | 266,050 | +0.38(+2.90%) |
Jan 30, 2023 | 13.04 | 13.10 | 12.73 | 12.94 | 39,859 | -0.09(-0.67%) |
Jan 27, 2023 | 12.85 | 13.15 | 12.85 | 13.03 | 50,264 | +0.19(+1.50%) |
Jan 26, 2023 | 12.89 | 13.15 | 12.64 | 12.84 | 42,993 | -0.03(-0.22%) |
Jan 25, 2023 | 12.04 | 12.88 | 12.01 | 12.86 | 80,609 | +0.66(+5.37%) |
Jan 24, 2023 | 12.18 | 12.28 | 12.07 | 12.21 | 45,322 | -0.06(-0.47%) |
Jan 23, 2023 | 12.38 | 12.52 | 12.14 | 12.27 | 36,018 | -0.12(-0.93%) |
Jan 20, 2023 | 12.24 | 12.61 | 12.21 | 12.38 | 34,731 | +0.22(+1.82%) |
Jan 19, 2023 | 12.11 | 12.33 | 11.98 | 12.16 | 72,798 | -0.10(-0.79%) |
Jan 18, 2023 | 12.38 | 12.57 | 12.03 | 12.26 | 80,904 | -0.18(-1.47%) |
Jan 17, 2023 | 12.24 | 12.59 | 12.24 | 12.44 | 76,106 | +0.20(+1.65%) |
Jan 13, 2023 | 12.81 | 12.81 | 12.10 | 12.24 | 97,579 | -0.31(-2.46%) |
Jan 12, 2023 | 12.28 | 12.64 | 12.27 | 12.55 | 61,395 | +0.31(+2.52%) |
Jan 11, 2023 | 12.40 | 12.64 | 12.03 | 12.24 | 80,260 | -0.01(-0.08%) |
Jan 10, 2023 | 11.60 | 12.28 | 11.47 | 12.25 | 74,389 | +0.70(+6.09%) |
Jan 09, 2023 | 11.96 | 12.24 | 11.33 | 11.54 | 61,782 | -0.15(-1.32%) |
Jan 06, 2023 | 11.50 | 11.74 | 11.32 | 11.70 | 76,484 | +0.36(+3.14%) |
Jan 05, 2023 | 11.30 | 11.41 | 10.99 | 11.34 | 89,274 | +0.07(+0.60%) |
Jan 04, 2023 | 10.68 | 11.37 | 10.68 | 11.27 | 147,822 | +0.66(+6.27%) |
Jan 03, 2023 | 10.06 | 10.72 | 10.03 | 10.61 | 97,880 | +0.73(+7.41%) |
Dec 30, 2022 | 9.395 | 9.935 | 9.395 | 9.877 | 47,742 | +0.11(+1.08%) |
Dec 29, 2022 | 9.627 | 9.868 | 9.627 | 9.771 | 34,496 | +0.14(+1.50%) |
Dec 28, 2022 | 9.685 | 9.815 | 9.612 | 9.627 | 37,103 | -0.13(-1.28%) |
Dec 27, 2022 | 9.656 | 10.03 | 9.574 | 9.752 | 85,845 | +0.12(+1.20%) |
Dec 23, 2022 | 9.627 | 9.964 | 9.540 | 9.636 | 40,706 | +0.01(+0.10%) |
Dec 22, 2022 | 9.974 | 9.974 | 9.593 | 9.627 | 68,226 | -0.37(-3.66%) |
Dec 21, 2022 | 9.819 | 10.19 | 9.800 | 9.993 | 59,287 | +0.26(+2.67%) |
Dec 20, 2022 | 9.742 | 10.00 | 9.396 | 9.733 | 127,901 | +0.06(+0.60%) |
Dec 19, 2022 | 9.636 | 10.03 | 9.395 | 9.675 | 248,059 | +0.04(+0.40%) |
Dec 16, 2022 | 9.299 | 9.646 | 9.299 | 9.636 | 87,932 | +0.14(+1.52%) |
Dec 15, 2022 | 9.251 | 9.501 | 9.251 | 9.492 | 331,133 | -0.18(-1.89%) |
Dec 14, 2022 | 9.550 | 9.877 | 9.492 | 9.675 | 215,576 | +0.08(+0.80%) |
Dec 13, 2022 | 9.636 | 9.858 | 9.569 | 9.598 | 162,284 | +0.08(+0.81%) |
Dec 12, 2022 | 9.328 | 9.588 | 9.241 | 9.521 | 176,355 | +0.19(+2.07%) |
Dec 09, 2022 | 9.135 | 9.347 | 9.106 | 9.328 | 33,467 | +0.10(+1.04%) |
Dec 08, 2022 | 9.164 | 9.477 | 9.039 | 9.232 | 76,669 | +0.10(+1.05%) |
Dec 07, 2022 | 8.875 | 9.193 | 8.750 | 9.135 | 96,237 | +0.14(+1.61%) |
Dec 06, 2022 | 9.212 | 9.280 | 8.923 | 8.991 | 117,678 | -0.33(-3.52%) |
Dec 05, 2022 | 9.395 | 9.395 | 9.070 | 9.318 | 106,677 | -0.08(-0.81%) |
Dec 02, 2022 | 9.051 | 9.452 | 8.956 | 9.395 | 127,087 | +0.19(+2.07%) |