Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.03 | 12.21 | 11.95 | 12.12 | 12,946 | +0.08(+0.66%) |
Feb 27, 2023 | 12.00 | 12.18 | 11.84 | 12.04 | 10,865 | +0.04(+0.33%) |
Feb 24, 2023 | 12.00 | 12.00 | 11.74 | 12.00 | 18,264 | -0.34(-2.76%) |
Feb 23, 2023 | 12.38 | 12.43 | 12.04 | 12.34 | 11,537 | +0.23(+1.90%) |
Feb 22, 2023 | 12.28 | 12.37 | 12.10 | 12.11 | 104,077 | -0.17(-1.38%) |
Feb 21, 2023 | 12.74 | 12.75 | 12.25 | 12.28 | 29,340 | -0.49(-3.80%) |
Feb 17, 2023 | 12.75 | 12.79 | 12.56 | 12.77 | 25,121 | -0.10(-0.82%) |
Feb 16, 2023 | 12.91 | 13.05 | 12.72 | 12.87 | 30,440 | -0.21(-1.61%) |
Feb 15, 2023 | 12.75 | 13.10 | 12.68 | 13.08 | 29,633 | +0.07(+0.54%) |
Feb 14, 2023 | 12.90 | 13.11 | 12.70 | 13.01 | 31,325 | -0.10(-0.76%) |
Feb 13, 2023 | 13.11 | 13.24 | 12.96 | 13.11 | 295,461 | -0.16(-1.21%) |
Feb 10, 2023 | 13.34 | 13.35 | 12.95 | 13.27 | 60,112 | -0.19(-1.41%) |
Feb 09, 2023 | 13.91 | 13.99 | 13.33 | 13.46 | 17,186 | -0.08(-0.59%) |
Feb 08, 2023 | 13.78 | 13.95 | 13.44 | 13.54 | 23,998 | -0.11(-0.81%) |
Feb 07, 2023 | 13.64 | 13.65 | 13.33 | 13.65 | 39,947 | +0.01(+0.07%) |
Feb 06, 2023 | 13.70 | 13.74 | 13.48 | 13.64 | 287,284 | -0.09(-0.66%) |
Feb 03, 2023 | 14.02 | 14.13 | 13.53 | 13.73 | 350,368 | -0.53(-3.72%) |
Feb 02, 2023 | 14.20 | 14.46 | 14.05 | 14.26 | 95,542 | +0.48(+3.48%) |
Feb 01, 2023 | 13.58 | 13.92 | 13.38 | 13.78 | 24,135 | +0.29(+2.15%) |
Jan 31, 2023 | 13.11 | 13.49 | 13.10 | 13.49 | 26,031 | +0.55(+4.25%) |
Jan 30, 2023 | 13.08 | 13.10 | 12.89 | 12.94 | 16,146 | -0.30(-2.27%) |
Jan 27, 2023 | 12.82 | 13.24 | 12.77 | 13.24 | 16,920 | +0.31(+2.40%) |
Jan 26, 2023 | 13.28 | 13.28 | 12.74 | 12.93 | 25,707 | -0.27(-2.05%) |
Jan 25, 2023 | 12.88 | 13.20 | 12.67 | 13.20 | 17,422 | +0.04(+0.30%) |
Jan 24, 2023 | 13.27 | 13.30 | 13.11 | 13.16 | 26,539 | -0.18(-1.35%) |
Jan 23, 2023 | 12.79 | 13.44 | 12.76 | 13.34 | 57,243 | +0.61(+4.79%) |
Jan 20, 2023 | 12.51 | 12.75 | 12.45 | 12.73 | 52,950 | +0.20(+1.60%) |
Jan 19, 2023 | 12.72 | 12.72 | 12.24 | 12.53 | 65,876 | -0.45(-3.47%) |
Jan 18, 2023 | 13.27 | 13.49 | 12.90 | 12.98 | 40,202 | -0.01(-0.08%) |
Jan 17, 2023 | 13.13 | 13.13 | 12.84 | 12.99 | 30,664 | -0.14(-1.07%) |
Jan 13, 2023 | 12.91 | 13.13 | 12.81 | 13.13 | 23,574 | +0.13(+1.00%) |
Jan 12, 2023 | 12.93 | 13.00 | 12.64 | 13.00 | 19,603 | +0.25(+1.96%) |
Jan 11, 2023 | 12.42 | 12.75 | 12.29 | 12.75 | 57,524 | +0.40(+3.24%) |
Jan 10, 2023 | 11.95 | 12.35 | 11.90 | 12.35 | 33,028 | +0.25(+2.07%) |
Jan 09, 2023 | 11.92 | 12.15 | 11.88 | 12.10 | 38,129 | +0.56(+4.85%) |
Jan 06, 2023 | 11.21 | 11.63 | 11.11 | 11.54 | 20,965 | +0.52(+4.72%) |
Jan 05, 2023 | 11.22 | 11.22 | 11.01 | 11.02 | 12,488 | -0.35(-3.08%) |
Jan 04, 2023 | 11.15 | 11.37 | 11.05 | 11.37 | 26,933 | +0.22(+1.97%) |
Jan 03, 2023 | 11.19 | 11.35 | 10.89 | 11.15 | 15,007 | +0.27(+2.48%) |
Dec 30, 2022 | 10.90 | 10.97 | 10.80 | 10.88 | 24,121 | -0.15(-1.36%) |
Dec 29, 2022 | 10.80 | 11.03 | 10.77 | 11.03 | 28,070 | +0.40(+3.76%) |
Dec 28, 2022 | 10.69 | 10.71 | 10.52 | 10.63 | 13,563 | -0.21(-1.94%) |
Dec 27, 2022 | 10.86 | 10.86 | 10.57 | 10.84 | 20,847 | +0.01(+0.09%) |
Dec 23, 2022 | 10.93 | 10.93 | 10.61 | 10.83 | 12,620 | +0.03(+0.28%) |
Dec 22, 2022 | 11.12 | 11.12 | 10.71 | 10.80 | 21,384 | -0.47(-4.17%) |
Dec 21, 2022 | 11.39 | 11.39 | 11.06 | 11.27 | 23,723 | -0.07(-0.62%) |
Dec 20, 2022 | 11.50 | 11.55 | 11.12 | 11.34 | 23,772 | -0.61(-5.10%) |
Dec 19, 2022 | 12.04 | 12.13 | 11.54 | 11.95 | 16,457 | -0.44(-3.55%) |
Dec 16, 2022 | 11.93 | 12.39 | 11.67 | 12.39 | 11,096 | +0.25(+2.06%) |
Dec 15, 2022 | 12.28 | 12.33 | 11.86 | 12.14 | 19,072 | -0.38(-3.04%) |
Dec 14, 2022 | 12.29 | 12.64 | 12.10 | 12.52 | 37,958 | +0.29(+2.37%) |
Dec 13, 2022 | 12.41 | 12.70 | 12.18 | 12.23 | 40,901 | +0.08(+0.66%) |
Dec 12, 2022 | 11.82 | 12.15 | 11.82 | 12.15 | 23,583 | +0.23(+1.93%) |
Dec 09, 2022 | 11.80 | 11.92 | 11.74 | 11.92 | 6,804 | -0.02(-0.17%) |
Dec 08, 2022 | 11.78 | 11.94 | 11.68 | 11.94 | 11,254 | +0.35(+3.02%) |
Dec 07, 2022 | 11.60 | 11.86 | 11.50 | 11.59 | 20,711 | -0.20(-1.70%) |
Dec 06, 2022 | 12.28 | 12.49 | 11.79 | 11.79 | 27,327 | -0.70(-5.60%) |
Dec 05, 2022 | 12.65 | 12.72 | 12.38 | 12.49 | 17,690 | -0.26(-2.04%) |
Dec 02, 2022 | 12.35 | 12.75 | 11.86 | 12.75 | 53,890 | +0.15(+1.19%) |