Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.29 | 12.43 | 12.19 | 12.23 | 5,070,085 | -0.04(-0.33%) |
Feb 27, 2023 | 12.51 | 12.58 | 12.20 | 12.27 | 3,327,127 | -0.12(-0.98%) |
Feb 24, 2023 | 12.37 | 12.44 | 12.29 | 12.40 | 2,443,904 | -0.06(-0.52%) |
Feb 23, 2023 | 12.52 | 12.53 | 12.30 | 12.46 | 2,425,835 | +0.06(+0.46%) |
Feb 22, 2023 | 12.44 | 12.60 | 12.37 | 12.40 | 4,315,103 | -0.01(-0.07%) |
Feb 21, 2023 | 12.53 | 12.62 | 12.33 | 12.41 | 4,435,463 | -0.19(-1.54%) |
Feb 17, 2023 | 12.34 | 12.68 | 12.10 | 12.61 | 4,344,109 | +0.53(+4.37%) |
Feb 16, 2023 | 12.03 | 12.17 | 12.00 | 12.08 | 2,700,827 | -0.09(-0.73%) |
Feb 15, 2023 | 11.99 | 12.19 | 11.95 | 12.17 | 1,617,507 | +0.09(+0.74%) |
Feb 14, 2023 | 12.13 | 12.15 | 11.94 | 12.08 | 1,615,609 | -0.09(-0.73%) |
Feb 13, 2023 | 11.93 | 12.22 | 11.89 | 12.17 | 2,299,874 | +0.28(+2.39%) |
Feb 10, 2023 | 11.73 | 11.88 | 11.66 | 11.88 | 2,655,536 | +0.17(+1.45%) |
Feb 09, 2023 | 12.17 | 12.22 | 11.63 | 11.71 | 3,385,945 | -0.35(-2.89%) |
Feb 08, 2023 | 12.26 | 12.29 | 12.05 | 12.06 | 2,404,012 | -0.20(-1.65%) |
Feb 07, 2023 | 12.02 | 12.34 | 11.97 | 12.27 | 3,152,754 | +0.24(+1.95%) |
Feb 06, 2023 | 12.37 | 12.37 | 11.94 | 12.03 | 2,550,519 | -0.39(-3.14%) |
Feb 03, 2023 | 12.29 | 12.47 | 12.19 | 12.42 | 1,851,981 | -0.02(-0.20%) |
Feb 02, 2023 | 12.42 | 12.49 | 12.28 | 12.44 | 2,432,491 | +0.15(+1.19%) |
Feb 01, 2023 | 12.11 | 12.38 | 12.05 | 12.30 | 2,803,389 | +0.19(+1.54%) |
Jan 31, 2023 | 11.93 | 12.18 | 11.93 | 12.11 | 2,264,439 | +0.26(+2.19%) |
Jan 30, 2023 | 12.01 | 12.05 | 11.78 | 11.85 | 1,871,100 | -0.23(-1.88%) |
Jan 27, 2023 | 11.96 | 12.10 | 11.88 | 12.08 | 1,890,720 | +0.18(+1.50%) |
Jan 26, 2023 | 11.80 | 11.93 | 11.76 | 11.90 | 1,473,148 | +0.17(+1.45%) |
Jan 25, 2023 | 11.63 | 11.76 | 11.54 | 11.73 | 1,445,963 | +0.08(+0.70%) |
Jan 24, 2023 | 11.56 | 11.76 | 11.56 | 11.65 | 1,107,552 | -0.03(-0.28%) |
Jan 23, 2023 | 11.60 | 11.75 | 11.59 | 11.68 | 1,429,304 | +0.11(+0.91%) |
Jan 20, 2023 | 11.52 | 11.61 | 11.37 | 11.58 | 1,608,245 | +0.08(+0.71%) |
Jan 19, 2023 | 11.37 | 11.50 | 11.32 | 11.50 | 1,415,057 | +0.00(+0.00%) |
Jan 18, 2023 | 11.63 | 11.67 | 11.46 | 11.50 | 1,541,872 | -0.06(-0.49%) |
Jan 17, 2023 | 11.56 | 11.71 | 11.51 | 11.55 | 1,894,809 | -0.05(-0.42%) |
Jan 13, 2023 | 11.37 | 11.62 | 11.37 | 11.60 | 1,315,319 | +0.14(+1.20%) |
Jan 12, 2023 | 11.54 | 11.55 | 11.40 | 11.46 | 1,664,284 | +0.03(+0.28%) |
Jan 11, 2023 | 11.36 | 11.55 | 11.36 | 11.43 | 1,499,544 | +0.11(+0.93%) |
Jan 10, 2023 | 11.15 | 11.34 | 11.10 | 11.33 | 1,109,170 | +0.18(+1.60%) |
Jan 09, 2023 | 11.28 | 11.32 | 11.14 | 11.15 | 1,754,326 | -0.04(-0.36%) |
Jan 06, 2023 | 11.15 | 11.31 | 11.08 | 11.19 | 2,718,168 | +0.11(+0.95%) |
Jan 05, 2023 | 11.15 | 11.20 | 10.98 | 11.08 | 1,427,315 | -0.12(-1.09%) |
Jan 04, 2023 | 11.15 | 11.30 | 11.10 | 11.20 | 2,022,865 | +0.21(+1.92%) |
Jan 03, 2023 | 10.85 | 11.05 | 10.78 | 10.99 | 1,745,221 | +0.29(+2.73%) |
Dec 30, 2022 | 10.68 | 10.74 | 10.56 | 10.70 | 2,095,234 | -0.05(-0.45%) |
Dec 29, 2022 | 10.71 | 10.83 | 10.64 | 10.75 | 2,103,572 | +0.08(+0.76%) |
Dec 28, 2022 | 11.00 | 11.02 | 10.63 | 10.67 | 1,566,318 | -0.36(-3.24%) |
Dec 27, 2022 | 11.10 | 11.13 | 10.95 | 11.03 | 1,354,179 | -0.09(-0.80%) |
Dec 23, 2022 | 10.98 | 11.14 | 10.96 | 11.11 | 1,012,744 | +0.09(+0.81%) |
Dec 22, 2022 | 11.02 | 11.03 | 10.74 | 11.03 | 1,342,832 | -0.07(-0.66%) |
Dec 21, 2022 | 10.99 | 11.12 | 10.98 | 11.10 | 1,259,613 | +0.23(+2.09%) |
Dec 20, 2022 | 10.85 | 10.98 | 10.70 | 10.87 | 1,347,675 | -0.03(-0.30%) |
Dec 19, 2022 | 10.98 | 11.12 | 10.84 | 10.90 | 1,840,588 | -0.05(-0.44%) |
Dec 16, 2022 | 10.97 | 11.07 | 10.84 | 10.95 | 3,019,904 | -0.15(-1.39%) |
Dec 15, 2022 | 11.13 | 11.18 | 10.97 | 11.11 | 1,727,103 | -0.15(-1.37%) |
Dec 14, 2022 | 11.37 | 11.49 | 11.21 | 11.26 | 1,989,270 | -0.16(-1.42%) |
Dec 13, 2022 | 11.76 | 11.88 | 11.32 | 11.42 | 3,628,013 | -0.04(-0.35%) |
Dec 12, 2022 | 11.37 | 11.49 | 11.25 | 11.46 | 2,007,678 | +0.10(+0.86%) |
Dec 09, 2022 | 11.32 | 11.50 | 11.20 | 11.37 | 1,910,536 | +0.06(+0.57%) |
Dec 08, 2022 | 11.37 | 11.58 | 11.27 | 11.30 | 3,685,844 | -0.02(-0.22%) |
Dec 07, 2022 | 11.35 | 11.44 | 11.20 | 11.33 | 1,967,650 | -0.06(-0.50%) |
Dec 06, 2022 | 11.67 | 11.68 | 11.22 | 11.38 | 2,139,489 | -0.30(-2.57%) |
Dec 05, 2022 | 11.87 | 11.91 | 11.67 | 11.68 | 1,446,393 | -0.30(-2.51%) |
Dec 02, 2022 | 11.84 | 12.02 | 11.68 | 11.98 | 1,306,126 | -0.03(-0.27%) |