Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.03 | 13.05 | 12.85 | 12.86 | 38,120 | -0.08(-0.61%) |
Feb 27, 2023 | 12.91 | 12.96 | 12.85 | 12.94 | 79,177 | -0.08(-0.58%) |
Feb 24, 2023 | 13.00 | 13.10 | 12.97 | 13.01 | 37,456 | +0.23(+1.78%) |
Feb 23, 2023 | 12.94 | 12.94 | 12.73 | 12.78 | 137,112 | -0.14(-1.10%) |
Feb 22, 2023 | 12.87 | 12.93 | 12.80 | 12.93 | 109,467 | -0.03(-0.22%) |
Feb 21, 2023 | 12.80 | 12.98 | 12.80 | 12.95 | 67,095 | +0.41(+3.24%) |
Feb 17, 2023 | 12.74 | 12.77 | 12.55 | 12.55 | 118,284 | -0.11(-0.90%) |
Feb 16, 2023 | 12.61 | 12.69 | 12.56 | 12.66 | 93,431 | +0.12(+0.98%) |
Feb 15, 2023 | 12.50 | 12.58 | 12.40 | 12.54 | 56,445 | +0.13(+1.08%) |
Feb 14, 2023 | 12.37 | 12.51 | 12.27 | 12.40 | 51,729 | +0.17(+1.38%) |
Feb 13, 2023 | 12.35 | 12.35 | 12.23 | 12.24 | 39,368 | -0.09(-0.77%) |
Feb 10, 2023 | 12.17 | 12.35 | 12.16 | 12.33 | 100,335 | +0.23(+1.88%) |
Feb 09, 2023 | 11.86 | 12.17 | 11.86 | 12.10 | 63,282 | +0.14(+1.19%) |
Feb 08, 2023 | 12.04 | 12.14 | 11.95 | 11.96 | 109,017 | -0.13(-1.05%) |
Feb 07, 2023 | 12.03 | 12.11 | 11.87 | 12.09 | 230,684 | +0.08(+0.66%) |
Feb 06, 2023 | 11.94 | 12.02 | 11.91 | 12.01 | 82,516 | +0.32(+2.75%) |
Feb 03, 2023 | 11.63 | 11.73 | 11.54 | 11.69 | 52,313 | +0.38(+3.34%) |
Feb 02, 2023 | 11.18 | 11.32 | 11.13 | 11.31 | 177,578 | +0.02(+0.18%) |
Feb 01, 2023 | 11.46 | 11.58 | 11.27 | 11.29 | 139,568 | -0.26(-2.21%) |
Jan 31, 2023 | 11.54 | 11.71 | 11.54 | 11.54 | 75,706 | -0.15(-1.29%) |
Jan 30, 2023 | 11.70 | 11.73 | 11.67 | 11.70 | 54,164 | +0.08(+0.66%) |
Jan 27, 2023 | 11.66 | 11.69 | 11.60 | 11.62 | 35,263 | +0.07(+0.64%) |
Jan 26, 2023 | 11.49 | 11.57 | 11.42 | 11.54 | 33,486 | +0.14(+1.25%) |
Jan 25, 2023 | 11.41 | 11.52 | 11.35 | 11.40 | 58,661 | -0.05(-0.41%) |
Jan 24, 2023 | 11.58 | 11.65 | 11.44 | 11.45 | 30,505 | -0.21(-1.79%) |
Jan 23, 2023 | 11.65 | 11.66 | 11.56 | 11.66 | 21,286 | +0.13(+1.15%) |
Jan 20, 2023 | 11.47 | 11.56 | 11.43 | 11.53 | 83,439 | +0.26(+2.27%) |
Jan 19, 2023 | 11.27 | 11.36 | 11.25 | 11.27 | 103,716 | +0.04(+0.34%) |
Jan 18, 2023 | 11.28 | 11.39 | 11.20 | 11.23 | 72,979 | -0.44(-3.81%) |
Jan 17, 2023 | 11.67 | 11.71 | 11.58 | 11.68 | 24,404 | +0.10(+0.90%) |
Jan 13, 2023 | 11.51 | 11.61 | 11.41 | 11.57 | 47,170 | +0.16(+1.41%) |
Jan 12, 2023 | 11.58 | 11.73 | 11.37 | 11.41 | 80,484 | -0.26(-2.19%) |
Jan 11, 2023 | 11.82 | 11.83 | 11.67 | 11.67 | 106,992 | -0.23(-1.91%) |
Jan 10, 2023 | 11.84 | 11.98 | 11.81 | 11.89 | 35,791 | +0.19(+1.62%) |
Jan 09, 2023 | 11.84 | 11.85 | 11.63 | 11.71 | 123,734 | -0.09(-0.72%) |
Jan 06, 2023 | 12.24 | 12.26 | 11.66 | 11.79 | 476,686 | -0.44(-3.56%) |
Jan 05, 2023 | 12.38 | 12.42 | 12.23 | 12.23 | 63,874 | +0.05(+0.38%) |
Jan 04, 2023 | 12.15 | 12.29 | 12.12 | 12.18 | 78,463 | -0.27(-2.20%) |
Jan 03, 2023 | 12.34 | 12.52 | 12.27 | 12.45 | 48,105 | -0.27(-2.08%) |
Dec 30, 2022 | 12.72 | 12.81 | 12.58 | 12.72 | 101,532 | +0.13(+1.05%) |
Dec 29, 2022 | 12.70 | 12.70 | 12.57 | 12.59 | 68,812 | -0.14(-1.11%) |
Dec 28, 2022 | 12.64 | 12.76 | 12.60 | 12.73 | 66,188 | +0.09(+0.67%) |
Dec 27, 2022 | 12.55 | 12.69 | 12.48 | 12.64 | 77,411 | +0.30(+2.45%) |
Dec 23, 2022 | 12.35 | 12.38 | 12.28 | 12.34 | 47,143 | +0.15(+1.24%) |
Dec 22, 2022 | 12.14 | 12.19 | 12.06 | 12.19 | 39,499 | +0.02(+0.16%) |
Dec 21, 2022 | 12.06 | 12.18 | 12.04 | 12.17 | 36,546 | -0.02(-0.19%) |
Dec 20, 2022 | 12.19 | 12.25 | 12.13 | 12.19 | 389,297 | +0.24(+2.03%) |
Dec 19, 2022 | 11.87 | 11.95 | 11.86 | 11.95 | 85,551 | +0.29(+2.51%) |
Dec 16, 2022 | 11.79 | 11.82 | 11.58 | 11.66 | 119,485 | +0.09(+0.82%) |
Dec 15, 2022 | 11.58 | 11.66 | 11.50 | 11.56 | 216,261 | -0.03(-0.25%) |
Dec 14, 2022 | 11.68 | 11.82 | 11.57 | 11.59 | 177,153 | -0.13(-1.13%) |
Dec 13, 2022 | 11.51 | 11.73 | 11.48 | 11.72 | 229,407 | -0.30(-2.52%) |
Dec 12, 2022 | 11.82 | 12.06 | 11.78 | 12.03 | 54,393 | +0.08(+0.63%) |
Dec 09, 2022 | 11.81 | 11.95 | 11.81 | 11.95 | 70,851 | +0.22(+1.85%) |
Dec 08, 2022 | 11.69 | 11.74 | 11.61 | 11.73 | 55,248 | +0.25(+2.14%) |
Dec 07, 2022 | 11.65 | 11.68 | 11.47 | 11.49 | 98,554 | -0.33(-2.80%) |
Dec 06, 2022 | 11.94 | 11.97 | 11.77 | 11.82 | 48,988 | -0.18(-1.50%) |
Dec 05, 2022 | 11.86 | 12.03 | 11.86 | 12.00 | 56,370 | +0.33(+2.84%) |
Dec 02, 2022 | 11.94 | 12.03 | 11.66 | 11.67 | 178,669 | -0.04(-0.32%) |