Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.83 | 11.89 | 11.78 | 11.79 | 2,701,531 | +0.20(+1.71%) |
Feb 27, 2023 | 11.62 | 11.66 | 11.56 | 11.59 | 2,322,073 | +0.27(+2.34%) |
Feb 24, 2023 | 11.33 | 11.38 | 11.25 | 11.33 | 3,033,238 | -0.18(-1.56%) |
Feb 23, 2023 | 11.56 | 11.58 | 11.43 | 11.51 | 2,402,479 | -0.02(-0.16%) |
Feb 22, 2023 | 11.49 | 11.57 | 11.40 | 11.53 | 2,336,324 | -0.09(-0.81%) |
Feb 21, 2023 | 11.67 | 11.77 | 11.56 | 11.62 | 3,405,892 | -0.42(-3.46%) |
Feb 17, 2023 | 11.93 | 12.03 | 11.91 | 12.04 | 3,435,336 | +0.14(+1.19%) |
Feb 16, 2023 | 11.83 | 12.00 | 11.81 | 11.90 | 3,374,730 | +0.27(+2.36%) |
Feb 15, 2023 | 11.56 | 11.62 | 11.50 | 11.62 | 1,953,993 | -0.11(-0.97%) |
Feb 14, 2023 | 11.60 | 11.83 | 11.59 | 11.73 | 5,354,129 | +0.12(+1.06%) |
Feb 13, 2023 | 11.54 | 11.63 | 11.49 | 11.61 | 2,278,095 | +0.15(+1.32%) |
Feb 10, 2023 | 11.52 | 11.53 | 11.38 | 11.46 | 4,592,088 | -0.36(-3.04%) |
Feb 09, 2023 | 11.99 | 12.01 | 11.77 | 11.82 | 3,050,475 | -0.06(-0.48%) |
Feb 08, 2023 | 11.85 | 11.91 | 11.83 | 11.88 | 2,931,096 | +0.07(+0.56%) |
Feb 07, 2023 | 11.58 | 11.83 | 11.58 | 11.81 | 3,922,754 | +0.25(+2.13%) |
Feb 06, 2023 | 11.57 | 11.59 | 11.47 | 11.56 | 3,954,557 | -0.20(-1.69%) |
Feb 03, 2023 | 11.83 | 11.90 | 11.72 | 11.76 | 4,907,557 | -0.14(-1.19%) |
Feb 02, 2023 | 12.19 | 12.22 | 11.79 | 11.91 | 9,551,218 | -0.86(-6.75%) |
Feb 01, 2023 | 12.63 | 12.84 | 12.56 | 12.77 | 4,467,985 | +0.10(+0.82%) |
Jan 31, 2023 | 12.54 | 12.66 | 12.49 | 12.66 | 2,662,799 | +0.09(+0.68%) |
Jan 30, 2023 | 12.66 | 12.75 | 12.57 | 12.58 | 2,607,924 | -0.13(-1.04%) |
Jan 27, 2023 | 12.64 | 12.73 | 12.59 | 12.71 | 2,778,337 | +0.11(+0.90%) |
Jan 26, 2023 | 12.46 | 12.60 | 12.39 | 12.60 | 3,741,111 | +0.23(+1.84%) |
Jan 25, 2023 | 12.21 | 12.38 | 12.18 | 12.37 | 2,917,901 | +0.04(+0.31%) |
Jan 24, 2023 | 12.23 | 12.37 | 12.19 | 12.33 | 2,615,964 | +0.04(+0.31%) |
Jan 23, 2023 | 12.26 | 12.35 | 12.23 | 12.29 | 3,900,499 | -0.05(-0.38%) |
Jan 20, 2023 | 12.16 | 12.34 | 12.13 | 12.34 | 2,983,760 | +0.23(+1.87%) |
Jan 19, 2023 | 12.09 | 12.13 | 11.97 | 12.11 | 3,835,622 | -0.05(-0.39%) |
Jan 18, 2023 | 12.35 | 12.36 | 12.13 | 12.16 | 3,452,438 | -0.06(-0.46%) |
Jan 17, 2023 | 12.26 | 12.37 | 12.15 | 12.22 | 3,145,424 | +0.17(+1.41%) |
Jan 13, 2023 | 11.83 | 12.08 | 11.82 | 12.05 | 3,177,839 | -0.09(-0.70%) |
Jan 12, 2023 | 12.06 | 12.13 | 11.96 | 12.13 | 3,645,436 | +0.14(+1.18%) |
Jan 11, 2023 | 11.95 | 12.00 | 11.90 | 11.99 | 2,562,695 | +0.04(+0.32%) |
Jan 10, 2023 | 11.77 | 11.97 | 11.72 | 11.95 | 7,634,459 | +0.18(+1.53%) |
Jan 09, 2023 | 11.86 | 11.97 | 11.76 | 11.77 | 5,942,670 | +0.00(+0.00%) |
Jan 06, 2023 | 11.50 | 11.77 | 11.45 | 11.77 | 3,465,799 | +0.28(+2.47%) |
Jan 05, 2023 | 11.51 | 11.53 | 11.40 | 11.49 | 4,985,757 | -0.32(-2.72%) |
Jan 04, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 9,205,458 | +0.73(+6.58%) |
Jan 03, 2023 | 11.08 | 11.16 | 10.98 | 11.08 | 5,179,734 | +0.18(+1.65%) |
Dec 30, 2022 | 10.71 | 11.00 | 10.67 | 10.90 | 4,075,390 | +0.09(+0.79%) |
Dec 29, 2022 | 10.75 | 10.83 | 10.72 | 10.82 | 2,446,843 | +0.18(+1.69%) |
Dec 28, 2022 | 10.75 | 10.77 | 10.63 | 10.64 | 2,643,282 | -0.15(-1.40%) |
Dec 27, 2022 | 10.77 | 10.83 | 10.74 | 10.79 | 2,428,230 | +0.02(+0.18%) |
Dec 23, 2022 | 10.67 | 10.78 | 10.66 | 10.77 | 2,962,662 | +0.10(+0.98%) |
Dec 22, 2022 | 10.78 | 10.80 | 10.52 | 10.67 | 3,941,376 | -0.07(-0.62%) |
Dec 21, 2022 | 10.69 | 10.77 | 10.67 | 10.73 | 3,599,250 | +0.16(+1.52%) |
Dec 20, 2022 | 10.46 | 10.58 | 10.44 | 10.57 | 7,476,375 | +0.62(+6.18%) |
Dec 19, 2022 | 9.965 | 10.03 | 9.908 | 9.956 | 2,690,187 | +0.03(+0.29%) |
Dec 16, 2022 | 9.908 | 10.01 | 9.795 | 9.927 | 6,142,189 | +0.21(+2.14%) |
Dec 15, 2022 | 9.956 | 9.984 | 9.681 | 9.719 | 4,761,396 | -0.38(-3.75%) |
Dec 14, 2022 | 10.21 | 10.23 | 10.05 | 10.10 | 4,670,065 | -0.23(-2.20%) |
Dec 13, 2022 | 10.34 | 10.37 | 10.25 | 10.32 | 4,663,242 | +0.28(+2.83%) |
Dec 12, 2022 | 9.994 | 10.05 | 9.927 | 10.04 | 2,795,707 | -0.05(-0.47%) |
Dec 09, 2022 | 10.01 | 10.14 | 10.01 | 10.09 | 3,308,988 | +0.09(+0.85%) |
Dec 08, 2022 | 9.984 | 10.05 | 9.956 | 10.00 | 3,099,112 | +0.12(+1.24%) |
Dec 07, 2022 | 9.965 | 10.00 | 9.861 | 9.880 | 3,895,888 | -0.02(-0.19%) |
Dec 06, 2022 | 10.07 | 10.09 | 9.847 | 9.899 | 4,000,306 | -0.13(-1.32%) |
Dec 05, 2022 | 10.17 | 10.24 | 10.01 | 10.03 | 4,209,800 | +0.05(+0.47%) |
Dec 02, 2022 | 9.899 | 9.998 | 9.880 | 9.984 | 3,585,022 | +0.12(+1.25%) |