Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.22 | 12.78 | 12.18 | 12.78 | 208,084 | +0.37(+2.94%) |
Feb 27, 2023 | 12.43 | 12.63 | 12.32 | 12.41 | 153,571 | -0.06(-0.46%) |
Feb 24, 2023 | 12.80 | 12.96 | 12.44 | 12.47 | 611,124 | -0.03(-0.23%) |
Feb 23, 2023 | 12.54 | 12.77 | 12.32 | 12.50 | 672,397 | -0.36(-2.77%) |
Feb 22, 2023 | 12.78 | 13.10 | 12.58 | 12.85 | 244,490 | +0.15(+1.21%) |
Feb 21, 2023 | 12.69 | 12.75 | 12.45 | 12.70 | 328,269 | +0.12(+0.92%) |
Feb 17, 2023 | 12.09 | 12.67 | 12.09 | 12.58 | 1,543,335 | +0.84(+7.12%) |
Feb 16, 2023 | 11.57 | 11.76 | 11.43 | 11.75 | 156,947 | +0.26(+2.26%) |
Feb 15, 2023 | 11.34 | 11.77 | 11.34 | 11.49 | 205,908 | +0.33(+2.93%) |
Feb 14, 2023 | 11.37 | 11.40 | 11.01 | 11.16 | 177,682 | -0.01(-0.09%) |
Feb 13, 2023 | 11.22 | 11.42 | 11.06 | 11.17 | 141,072 | +0.10(+0.87%) |
Feb 10, 2023 | 11.66 | 11.66 | 11.03 | 11.07 | 330,413 | -0.90(-7.54%) |
Feb 09, 2023 | 11.84 | 12.01 | 11.72 | 11.98 | 232,380 | +0.16(+1.38%) |
Feb 08, 2023 | 11.64 | 11.93 | 11.48 | 11.81 | 213,457 | +0.21(+1.82%) |
Feb 07, 2023 | 12.21 | 12.33 | 11.55 | 11.60 | 251,544 | -0.72(-5.85%) |
Feb 06, 2023 | 12.09 | 12.61 | 12.03 | 12.32 | 220,978 | +0.12(+1.02%) |
Feb 03, 2023 | 12.05 | 12.24 | 11.67 | 12.20 | 183,284 | +0.06(+0.48%) |
Feb 02, 2023 | 11.64 | 12.37 | 11.64 | 12.14 | 268,979 | +0.60(+5.16%) |
Feb 01, 2023 | 11.31 | 11.87 | 11.17 | 11.55 | 519,933 | +0.38(+3.45%) |
Jan 31, 2023 | 11.46 | 11.69 | 11.14 | 11.16 | 112,957 | -0.22(-1.94%) |
Jan 30, 2023 | 11.05 | 11.41 | 11.05 | 11.38 | 174,622 | +0.50(+4.59%) |
Jan 27, 2023 | 10.64 | 10.92 | 10.51 | 10.88 | 785,565 | +0.36(+3.38%) |
Jan 26, 2023 | 10.86 | 11.11 | 10.50 | 10.53 | 269,594 | -0.69(-6.17%) |
Jan 25, 2023 | 11.29 | 11.65 | 11.19 | 11.22 | 160,010 | +0.05(+0.43%) |
Jan 24, 2023 | 11.16 | 11.49 | 11.12 | 11.17 | 254,497 | +0.07(+0.61%) |
Jan 23, 2023 | 11.01 | 11.15 | 10.86 | 11.10 | 176,592 | +0.01(+0.09%) |
Jan 20, 2023 | 11.34 | 11.54 | 11.07 | 11.09 | 246,481 | -0.29(-2.53%) |
Jan 19, 2023 | 11.71 | 11.82 | 11.28 | 11.38 | 238,932 | -0.21(-1.82%) |
Jan 18, 2023 | 11.05 | 11.61 | 10.84 | 11.59 | 253,930 | +0.39(+3.52%) |
Jan 17, 2023 | 11.13 | 11.28 | 10.98 | 11.20 | 194,269 | -0.01(-0.09%) |
Jan 13, 2023 | 11.30 | 11.51 | 11.16 | 11.21 | 225,134 | -0.03(-0.26%) |
Jan 12, 2023 | 11.56 | 11.58 | 11.11 | 11.24 | 283,764 | -0.44(-3.79%) |
Jan 11, 2023 | 11.62 | 11.95 | 11.54 | 11.68 | 168,608 | -0.12(-0.98%) |
Jan 10, 2023 | 11.88 | 12.18 | 11.75 | 11.80 | 312,314 | -0.19(-1.60%) |
Jan 09, 2023 | 11.57 | 12.03 | 11.51 | 11.99 | 429,118 | +0.08(+0.65%) |
Jan 06, 2023 | 12.10 | 12.10 | 11.61 | 11.91 | 359,620 | -0.43(-3.50%) |
Jan 05, 2023 | 12.84 | 12.87 | 12.20 | 12.34 | 477,056 | -0.43(-3.39%) |
Jan 04, 2023 | 13.24 | 13.24 | 12.64 | 12.78 | 761,119 | -0.05(-0.37%) |
Jan 03, 2023 | 12.08 | 13.06 | 11.98 | 12.82 | 468,560 | +0.92(+7.75%) |
Dec 30, 2022 | 12.21 | 12.21 | 11.86 | 11.90 | 284,305 | -0.15(-1.28%) |
Dec 29, 2022 | 12.41 | 12.41 | 11.96 | 12.05 | 306,021 | -0.24(-1.95%) |
Dec 28, 2022 | 11.76 | 12.37 | 11.76 | 12.29 | 352,049 | +0.56(+4.75%) |
Dec 27, 2022 | 11.85 | 11.97 | 11.65 | 11.74 | 359,010 | -0.23(-1.93%) |
Dec 23, 2022 | 12.50 | 12.55 | 11.97 | 11.97 | 494,670 | -0.78(-6.11%) |
Dec 22, 2022 | 12.20 | 13.24 | 12.16 | 12.75 | 572,314 | +0.58(+4.78%) |
Dec 21, 2022 | 12.28 | 12.53 | 12.07 | 12.17 | 424,447 | -0.51(-4.01%) |
Dec 20, 2022 | 13.18 | 13.20 | 12.51 | 12.67 | 646,224 | -0.35(-2.72%) |
Dec 19, 2022 | 12.78 | 13.23 | 12.65 | 13.03 | 569,899 | +0.05(+0.37%) |
Dec 16, 2022 | 13.13 | 13.32 | 12.88 | 12.98 | 1,016,090 | +0.33(+2.58%) |
Dec 15, 2022 | 12.81 | 13.08 | 12.63 | 12.65 | 345,562 | +0.11(+0.84%) |
Dec 14, 2022 | 12.22 | 12.70 | 12.11 | 12.55 | 1,068,940 | +0.18(+1.47%) |
Dec 13, 2022 | 12.23 | 12.54 | 12.14 | 12.37 | 451,592 | -0.48(-3.73%) |
Dec 12, 2022 | 13.35 | 13.45 | 12.80 | 12.85 | 399,696 | -0.68(-5.03%) |
Dec 09, 2022 | 13.01 | 13.54 | 12.76 | 13.53 | 778,647 | +0.59(+4.60%) |
Dec 08, 2022 | 12.24 | 13.08 | 12.21 | 12.93 | 707,475 | +0.17(+1.35%) |
Dec 07, 2022 | 12.71 | 13.01 | 12.39 | 12.76 | 569,602 | +0.04(+0.30%) |
Dec 06, 2022 | 12.28 | 12.87 | 11.94 | 12.72 | 767,153 | +0.67(+5.57%) |
Dec 05, 2022 | 11.19 | 12.23 | 11.07 | 12.05 | 988,240 | +0.65(+5.72%) |
Dec 02, 2022 | 11.45 | 11.48 | 11.17 | 11.40 | 213,911 | +0.18(+1.62%) |