Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.53 | 13.78 | 13.52 | 13.57 | 1,020,045 | -0.01(-0.07%) |
Feb 27, 2023 | 13.63 | 13.74 | 13.55 | 13.58 | 544,448 | +0.01(+0.07%) |
Feb 24, 2023 | 13.49 | 13.61 | 13.43 | 13.57 | 525,777 | -0.09(-0.64%) |
Feb 23, 2023 | 13.58 | 13.70 | 13.50 | 13.66 | 508,223 | +0.14(+1.01%) |
Feb 22, 2023 | 13.59 | 13.67 | 13.49 | 13.52 | 636,073 | -0.03(-0.22%) |
Feb 21, 2023 | 13.65 | 13.68 | 13.47 | 13.55 | 877,498 | -0.26(-1.91%) |
Feb 17, 2023 | 13.61 | 13.83 | 13.56 | 13.82 | 590,934 | +0.25(+1.88%) |
Feb 16, 2023 | 13.55 | 13.74 | 13.55 | 13.56 | 785,786 | -0.19(-1.35%) |
Feb 15, 2023 | 13.62 | 13.91 | 13.62 | 13.75 | 774,543 | +0.04(+0.29%) |
Feb 14, 2023 | 13.44 | 13.75 | 13.35 | 13.71 | 978,696 | +0.22(+1.60%) |
Feb 13, 2023 | 13.50 | 13.54 | 13.45 | 13.49 | 859,991 | +0.03(+0.22%) |
Feb 10, 2023 | 13.43 | 13.50 | 13.30 | 13.46 | 632,162 | +0.09(+0.66%) |
Feb 09, 2023 | 13.54 | 13.57 | 13.32 | 13.38 | 731,777 | -0.09(-0.65%) |
Feb 08, 2023 | 13.58 | 13.62 | 13.37 | 13.46 | 919,035 | -0.09(-0.65%) |
Feb 07, 2023 | 13.35 | 13.55 | 13.30 | 13.55 | 1,257,155 | +0.15(+1.09%) |
Feb 06, 2023 | 13.55 | 13.59 | 13.30 | 13.41 | 1,090,227 | -0.22(-1.64%) |
Feb 03, 2023 | 13.55 | 14.24 | 13.24 | 13.63 | 1,313,148 | +0.85(+6.63%) |
Feb 02, 2023 | 12.79 | 12.83 | 12.63 | 12.78 | 1,370,946 | +0.10(+0.77%) |
Feb 01, 2023 | 12.29 | 12.75 | 12.26 | 12.68 | 1,200,308 | +0.36(+2.93%) |
Jan 31, 2023 | 12.02 | 12.37 | 12.02 | 12.32 | 1,299,203 | +0.38(+3.18%) |
Jan 30, 2023 | 12.00 | 12.07 | 11.92 | 11.94 | 757,823 | -0.14(-1.13%) |
Jan 27, 2023 | 11.85 | 12.12 | 11.78 | 12.08 | 671,877 | +0.20(+1.72%) |
Jan 26, 2023 | 11.84 | 11.88 | 11.71 | 11.88 | 424,512 | +0.10(+0.83%) |
Jan 25, 2023 | 11.71 | 11.79 | 11.62 | 11.78 | 432,982 | +0.00(+0.00%) |
Jan 24, 2023 | 11.69 | 11.86 | 11.63 | 11.78 | 544,971 | +0.02(+0.17%) |
Jan 23, 2023 | 11.67 | 11.77 | 11.60 | 11.76 | 518,542 | +0.14(+1.17%) |
Jan 20, 2023 | 11.55 | 11.63 | 11.47 | 11.62 | 848,864 | +0.11(+0.93%) |
Jan 19, 2023 | 11.55 | 11.66 | 11.51 | 11.52 | 740,087 | -0.10(-0.84%) |
Jan 18, 2023 | 11.85 | 11.95 | 11.60 | 11.61 | 674,684 | -0.25(-2.13%) |
Jan 17, 2023 | 11.96 | 12.03 | 11.87 | 11.87 | 609,523 | -0.12(-0.98%) |
Jan 13, 2023 | 11.74 | 12.07 | 11.74 | 11.98 | 841,427 | +0.19(+1.65%) |
Jan 12, 2023 | 11.73 | 11.81 | 11.64 | 11.79 | 723,990 | +0.10(+0.83%) |
Jan 11, 2023 | 11.32 | 11.71 | 11.28 | 11.69 | 1,273,810 | +0.48(+4.26%) |
Jan 10, 2023 | 11.08 | 11.22 | 11.03 | 11.21 | 751,536 | +0.16(+1.41%) |
Jan 09, 2023 | 10.97 | 11.28 | 10.93 | 11.06 | 735,513 | +0.10(+0.89%) |
Jan 06, 2023 | 10.73 | 10.99 | 10.69 | 10.96 | 601,354 | +0.36(+3.40%) |
Jan 05, 2023 | 10.68 | 10.68 | 10.57 | 10.60 | 587,640 | -0.08(-0.73%) |
Jan 04, 2023 | 10.64 | 10.75 | 10.61 | 10.68 | 602,058 | +0.13(+1.20%) |
Jan 03, 2023 | 10.53 | 10.65 | 10.46 | 10.55 | 598,165 | +0.07(+0.65%) |
Dec 30, 2022 | 10.52 | 10.52 | 10.38 | 10.48 | 667,609 | -0.09(-0.83%) |
Dec 29, 2022 | 10.45 | 10.64 | 10.42 | 10.57 | 364,397 | +0.18(+1.69%) |
Dec 28, 2022 | 10.62 | 10.69 | 10.39 | 10.39 | 285,297 | -0.24(-2.29%) |
Dec 27, 2022 | 10.50 | 10.66 | 10.48 | 10.64 | 461,066 | +0.14(+1.30%) |
Dec 23, 2022 | 10.41 | 10.56 | 10.35 | 10.50 | 454,879 | +0.07(+0.65%) |
Dec 22, 2022 | 10.64 | 10.65 | 10.28 | 10.43 | 693,338 | -0.34(-3.16%) |
Dec 21, 2022 | 10.62 | 10.81 | 10.57 | 10.77 | 977,413 | +0.21(+2.03%) |
Dec 20, 2022 | 10.58 | 10.75 | 10.56 | 10.56 | 838,088 | -0.05(-0.46%) |
Dec 19, 2022 | 10.65 | 10.85 | 10.60 | 10.61 | 1,161,702 | -0.02(-0.18%) |
Dec 16, 2022 | 10.74 | 10.89 | 10.52 | 10.63 | 1,874,095 | -0.21(-1.98%) |
Dec 15, 2022 | 11.10 | 11.10 | 10.77 | 10.84 | 1,500,227 | -0.35(-3.13%) |
Dec 14, 2022 | 11.41 | 11.45 | 11.12 | 11.19 | 895,730 | -0.17(-1.46%) |
Dec 13, 2022 | 11.49 | 11.60 | 11.28 | 11.36 | 743,746 | +0.10(+0.87%) |
Dec 12, 2022 | 11.12 | 11.26 | 11.06 | 11.26 | 798,805 | +0.16(+1.40%) |
Dec 09, 2022 | 11.21 | 11.34 | 11.10 | 11.11 | 1,175,585 | -0.13(-1.13%) |
Dec 08, 2022 | 11.18 | 11.28 | 11.10 | 11.23 | 738,445 | +0.08(+0.70%) |
Dec 07, 2022 | 10.99 | 11.19 | 10.98 | 11.15 | 841,145 | +0.07(+0.62%) |
Dec 06, 2022 | 11.28 | 11.37 | 11.01 | 11.09 | 790,327 | -0.20(-1.81%) |
Dec 05, 2022 | 11.34 | 11.43 | 11.17 | 11.29 | 721,058 | -0.16(-1.36%) |
Dec 02, 2022 | 11.22 | 11.49 | 11.22 | 11.45 | 691,374 | +0.06(+0.51%) |