Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.51 | 11.70 | 11.10 | 11.10 | 906,506 | -0.51(-4.41%) |
Feb 27, 2023 | 11.89 | 12.05 | 11.52 | 11.61 | 599,834 | +0.04(+0.33%) |
Feb 24, 2023 | 12.36 | 13.02 | 11.37 | 11.57 | 979,962 | -0.50(-4.16%) |
Feb 23, 2023 | 12.00 | 12.11 | 11.72 | 12.08 | 550,887 | +0.19(+1.60%) |
Feb 22, 2023 | 11.92 | 12.23 | 11.78 | 11.89 | 826,504 | -0.04(-0.32%) |
Feb 21, 2023 | 11.80 | 11.98 | 11.80 | 11.92 | 831,973 | -0.10(-0.87%) |
Feb 17, 2023 | 11.76 | 12.12 | 11.64 | 12.03 | 920,447 | +0.35(+3.01%) |
Feb 16, 2023 | 11.54 | 11.77 | 11.51 | 11.68 | 540,532 | -0.10(-0.89%) |
Feb 15, 2023 | 11.13 | 11.80 | 11.13 | 11.78 | 624,370 | +0.51(+4.55%) |
Feb 14, 2023 | 11.10 | 11.34 | 10.96 | 11.27 | 681,009 | +0.11(+1.02%) |
Feb 13, 2023 | 10.95 | 11.22 | 10.77 | 11.16 | 490,740 | +0.22(+1.99%) |
Feb 10, 2023 | 10.91 | 11.01 | 10.74 | 10.94 | 584,301 | -0.04(-0.35%) |
Feb 09, 2023 | 11.41 | 11.41 | 10.96 | 10.98 | 574,122 | -0.28(-2.45%) |
Feb 08, 2023 | 11.30 | 11.58 | 11.21 | 11.25 | 799,129 | -0.17(-1.50%) |
Feb 07, 2023 | 11.89 | 11.89 | 11.16 | 11.42 | 1,007,018 | -0.57(-4.75%) |
Feb 06, 2023 | 12.43 | 12.49 | 11.94 | 11.99 | 606,225 | -0.57(-4.53%) |
Feb 03, 2023 | 13.12 | 13.18 | 12.52 | 12.56 | 647,918 | -0.78(-5.83%) |
Feb 02, 2023 | 12.89 | 13.66 | 12.89 | 13.34 | 1,147,450 | +0.49(+3.84%) |
Feb 01, 2023 | 12.24 | 12.99 | 12.19 | 12.84 | 830,439 | +0.55(+4.48%) |
Jan 31, 2023 | 11.99 | 12.36 | 11.96 | 12.29 | 504,782 | +0.34(+2.86%) |
Jan 30, 2023 | 11.95 | 12.04 | 11.68 | 11.95 | 420,319 | -0.16(-1.33%) |
Jan 27, 2023 | 11.90 | 12.19 | 11.82 | 12.11 | 458,707 | +0.16(+1.35%) |
Jan 26, 2023 | 11.69 | 11.95 | 11.56 | 11.95 | 465,071 | +0.33(+2.86%) |
Jan 25, 2023 | 11.29 | 11.69 | 11.24 | 11.62 | 608,280 | +0.27(+2.34%) |
Jan 24, 2023 | 11.25 | 11.50 | 11.25 | 11.36 | 494,801 | -0.05(-0.42%) |
Jan 23, 2023 | 11.05 | 11.42 | 10.94 | 11.40 | 1,043,329 | +0.39(+3.53%) |
Jan 20, 2023 | 10.90 | 11.10 | 10.76 | 11.01 | 873,024 | +0.22(+2.02%) |
Jan 19, 2023 | 10.90 | 10.93 | 10.67 | 10.80 | 360,926 | -0.21(-1.90%) |
Jan 18, 2023 | 11.12 | 11.33 | 10.92 | 11.00 | 510,648 | -0.12(-1.11%) |
Jan 17, 2023 | 10.96 | 11.18 | 10.78 | 11.13 | 877,969 | +0.17(+1.56%) |
Jan 13, 2023 | 10.83 | 11.05 | 10.83 | 10.96 | 1,202,001 | -0.10(-0.94%) |
Jan 12, 2023 | 11.35 | 11.45 | 10.98 | 11.06 | 830,672 | -0.16(-1.44%) |
Jan 11, 2023 | 11.17 | 11.39 | 11.14 | 11.22 | 1,337,826 | +0.06(+0.51%) |
Jan 10, 2023 | 11.09 | 11.19 | 10.96 | 11.17 | 459,073 | +0.12(+1.12%) |
Jan 09, 2023 | 11.46 | 11.52 | 11.01 | 11.04 | 1,281,654 | -0.40(-3.48%) |
Jan 06, 2023 | 11.17 | 11.58 | 11.08 | 11.44 | 662,613 | +0.36(+3.25%) |
Jan 05, 2023 | 10.97 | 11.20 | 10.80 | 11.08 | 1,019,877 | +0.08(+0.69%) |
Jan 04, 2023 | 10.60 | 11.06 | 10.47 | 11.00 | 672,782 | +0.49(+4.69%) |
Jan 03, 2023 | 10.80 | 10.97 | 10.48 | 10.51 | 1,407,121 | -0.10(-0.98%) |
Dec 30, 2022 | 10.58 | 10.67 | 10.43 | 10.62 | 645,191 | -0.11(-1.06%) |
Dec 29, 2022 | 10.26 | 10.76 | 10.24 | 10.73 | 647,618 | +0.60(+5.90%) |
Dec 28, 2022 | 10.20 | 10.31 | 10.10 | 10.13 | 724,800 | -0.09(-0.84%) |
Dec 27, 2022 | 9.942 | 10.28 | 9.695 | 10.22 | 715,086 | +0.29(+2.96%) |
Dec 23, 2022 | 9.648 | 9.956 | 9.581 | 9.923 | 411,633 | +0.16(+1.65%) |
Dec 22, 2022 | 9.742 | 9.828 | 9.524 | 9.761 | 635,089 | -0.06(-0.58%) |
Dec 21, 2022 | 9.989 | 9.999 | 9.799 | 9.818 | 662,106 | -0.09(-0.96%) |
Dec 20, 2022 | 10.01 | 10.05 | 9.695 | 9.913 | 745,512 | -0.12(-1.23%) |
Dec 19, 2022 | 10.54 | 10.54 | 9.951 | 10.04 | 689,034 | -0.58(-5.45%) |
Dec 16, 2022 | 10.51 | 10.68 | 10.38 | 10.62 | 989,810 | -0.02(-0.18%) |
Dec 15, 2022 | 10.99 | 11.12 | 10.56 | 10.63 | 435,663 | -0.56(-5.00%) |
Dec 14, 2022 | 10.87 | 11.31 | 10.80 | 11.19 | 1,076,537 | +0.17(+1.55%) |
Dec 13, 2022 | 11.72 | 12.07 | 10.99 | 11.02 | 1,588,334 | -0.35(-3.06%) |
Dec 12, 2022 | 11.16 | 11.39 | 11.10 | 11.37 | 1,063,481 | +0.14(+1.26%) |
Dec 09, 2022 | 10.77 | 11.43 | 10.75 | 11.23 | 783,340 | +0.36(+3.29%) |
Dec 08, 2022 | 10.73 | 11.02 | 10.63 | 10.87 | 1,093,163 | +0.14(+1.32%) |
Dec 07, 2022 | 10.66 | 10.96 | 10.57 | 10.73 | 687,345 | +0.08(+0.71%) |
Dec 06, 2022 | 10.83 | 10.99 | 10.43 | 10.66 | 880,008 | -0.20(-1.82%) |
Dec 05, 2022 | 10.82 | 11.07 | 10.73 | 10.85 | 1,059,749 | +0.01(+0.09%) |
Dec 02, 2022 | 10.77 | 10.97 | 10.71 | 10.84 | 1,243,945 | -0.06(-0.52%) |