Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.91 | 12.19 | 11.91 | 12.06 | 11,416 | +0.15(+1.26%) |
Feb 27, 2023 | 11.93 | 12.00 | 11.76 | 11.91 | 14,776 | -0.08(-0.63%) |
Feb 24, 2023 | 12.03 | 12.13 | 11.96 | 11.98 | 3,912 | -0.14(-1.16%) |
Feb 23, 2023 | 11.63 | 12.18 | 11.63 | 12.12 | 12,253 | +0.39(+3.36%) |
Feb 22, 2023 | 11.68 | 11.73 | 11.28 | 11.73 | 27,006 | -0.16(-1.34%) |
Feb 21, 2023 | 12.20 | 12.20 | 11.89 | 11.89 | 16,544 | -0.38(-3.13%) |
Feb 17, 2023 | 12.36 | 12.36 | 11.86 | 12.27 | 16,501 | +0.04(+0.31%) |
Feb 16, 2023 | 12.26 | 12.36 | 12.15 | 12.24 | 16,664 | -0.02(-0.19%) |
Feb 15, 2023 | 12.10 | 12.30 | 12.10 | 12.26 | 8,300 | +0.16(+1.36%) |
Feb 14, 2023 | 12.08 | 12.16 | 12.08 | 12.10 | 7,082 | +0.01(+0.08%) |
Feb 13, 2023 | 11.81 | 12.09 | 11.79 | 12.09 | 12,833 | +0.29(+2.47%) |
Feb 10, 2023 | 11.80 | 11.86 | 11.74 | 11.79 | 10,208 | +0.00(+0.00%) |
Feb 09, 2023 | 11.68 | 11.96 | 11.68 | 11.79 | 6,098 | -0.07(-0.55%) |
Feb 08, 2023 | 11.75 | 11.86 | 11.68 | 11.86 | 6,785 | +0.01(+0.08%) |
Feb 07, 2023 | 12.03 | 12.16 | 11.82 | 11.85 | 14,361 | -0.07(-0.55%) |
Feb 06, 2023 | 12.01 | 12.15 | 11.92 | 11.92 | 19,249 | +0.01(+0.08%) |
Feb 03, 2023 | 12.06 | 12.10 | 11.81 | 11.91 | 16,630 | -0.16(-1.32%) |
Feb 02, 2023 | 11.74 | 12.08 | 11.72 | 12.07 | 14,792 | +0.27(+2.31%) |
Feb 01, 2023 | 11.76 | 11.85 | 11.75 | 11.79 | 11,646 | +0.08(+0.64%) |
Jan 31, 2023 | 11.49 | 11.78 | 11.46 | 11.72 | 7,205 | +0.12(+1.05%) |
Jan 30, 2023 | 11.74 | 11.80 | 11.60 | 11.60 | 7,941 | -0.04(-0.32%) |
Jan 27, 2023 | 11.64 | 11.82 | 11.64 | 11.64 | 13,083 | -0.06(-0.48%) |
Jan 26, 2023 | 11.69 | 11.72 | 11.51 | 11.69 | 7,371 | +0.06(+0.48%) |
Jan 25, 2023 | 11.64 | 11.68 | 11.50 | 11.64 | 9,003 | +0.02(+0.16%) |
Jan 24, 2023 | 11.58 | 11.65 | 11.45 | 11.62 | 8,232 | +0.15(+1.31%) |
Jan 23, 2023 | 11.15 | 11.59 | 11.15 | 11.47 | 19,970 | +0.32(+2.86%) |
Jan 20, 2023 | 11.15 | 11.15 | 11.04 | 11.15 | 6,415 | +0.06(+0.51%) |
Jan 19, 2023 | 11.07 | 11.15 | 11.07 | 11.09 | 6,472 | +0.02(+0.17%) |
Jan 18, 2023 | 11.08 | 11.39 | 11.07 | 11.07 | 14,209 | -0.01(-0.08%) |
Jan 17, 2023 | 11.16 | 11.43 | 11.08 | 11.08 | 29,640 | +0.01(+0.08%) |
Jan 13, 2023 | 11.42 | 11.42 | 11.03 | 11.07 | 21,847 | -0.31(-2.72%) |
Jan 12, 2023 | 11.50 | 11.66 | 11.07 | 11.38 | 36,000 | -0.19(-1.62%) |
Jan 11, 2023 | 11.23 | 11.57 | 11.22 | 11.57 | 11,202 | +0.33(+2.92%) |
Jan 10, 2023 | 10.98 | 11.24 | 10.91 | 11.24 | 8,791 | +0.30(+2.74%) |
Jan 09, 2023 | 10.64 | 10.94 | 10.64 | 10.94 | 14,387 | +0.30(+2.82%) |
Jan 06, 2023 | 10.16 | 10.67 | 10.16 | 10.64 | 11,249 | +0.49(+4.81%) |
Jan 05, 2023 | 10.33 | 10.33 | 10.15 | 10.15 | 19,687 | -0.08(-0.83%) |
Jan 04, 2023 | 9.965 | 10.29 | 9.965 | 10.24 | 8,286 | +0.19(+1.87%) |
Jan 03, 2023 | 9.665 | 10.14 | 9.590 | 10.05 | 31,361 | +0.50(+5.21%) |
Dec 30, 2022 | 9.411 | 9.665 | 9.355 | 9.552 | 24,779 | +0.14(+1.50%) |
Dec 29, 2022 | 9.393 | 9.477 | 9.393 | 9.411 | 9,504 | +0.04(+0.40%) |
Dec 28, 2022 | 9.562 | 9.693 | 9.374 | 9.374 | 19,408 | -0.15(-1.58%) |
Dec 27, 2022 | 9.289 | 9.693 | 9.255 | 9.524 | 63,474 | +0.32(+3.47%) |
Dec 23, 2022 | 9.299 | 9.327 | 9.196 | 9.205 | 16,987 | +0.00(+0.00%) |
Dec 22, 2022 | 9.327 | 9.327 | 9.186 | 9.205 | 10,557 | -0.05(-0.51%) |
Dec 21, 2022 | 9.336 | 9.336 | 9.177 | 9.252 | 16,907 | +0.08(+0.82%) |
Dec 20, 2022 | 9.618 | 9.665 | 9.149 | 9.177 | 55,652 | -0.43(-4.49%) |
Dec 19, 2022 | 9.487 | 9.665 | 9.458 | 9.608 | 36,364 | +0.21(+2.20%) |
Dec 16, 2022 | 9.496 | 9.590 | 9.289 | 9.402 | 21,798 | -0.07(-0.69%) |
Dec 15, 2022 | 9.383 | 9.487 | 9.290 | 9.468 | 27,186 | +0.18(+1.92%) |
Dec 14, 2022 | 9.524 | 9.665 | 9.261 | 9.289 | 65,731 | +0.61(+7.03%) |
Dec 13, 2022 | 9.402 | 9.440 | 8.680 | 8.680 | 116,951 | -0.61(-6.57%) |
Dec 12, 2022 | 9.421 | 9.476 | 9.224 | 9.289 | 16,972 | -0.08(-0.80%) |
Dec 09, 2022 | 9.430 | 9.533 | 9.214 | 9.365 | 5,747 | +0.01(+0.10%) |
Dec 08, 2022 | 9.308 | 9.458 | 9.205 | 9.355 | 12,078 | +0.17(+1.84%) |
Dec 07, 2022 | 9.365 | 9.369 | 9.172 | 9.186 | 7,907 | -0.26(-2.78%) |
Dec 06, 2022 | 9.383 | 9.485 | 9.289 | 9.449 | 35,669 | +0.36(+3.92%) |
Dec 05, 2022 | 9.149 | 9.318 | 8.952 | 9.092 | 17,891 | -0.12(-1.32%) |
Dec 02, 2022 | 9.261 | 9.289 | 9.092 | 9.214 | 26,412 | -0.25(-2.68%) |