Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.98 | 11.98 | 11.85 | 11.87 | 152,139 | -0.06(-0.53%) |
Feb 27, 2023 | 11.91 | 12.01 | 11.86 | 11.93 | 61,607 | +0.09(+0.76%) |
Feb 24, 2023 | 11.87 | 11.91 | 11.81 | 11.84 | 112,531 | -0.09(-0.75%) |
Feb 23, 2023 | 11.96 | 11.98 | 11.86 | 11.93 | 98,516 | +0.05(+0.45%) |
Feb 22, 2023 | 11.89 | 11.95 | 11.86 | 11.88 | 49,954 | -0.04(-0.30%) |
Feb 21, 2023 | 12.08 | 12.08 | 11.92 | 11.92 | 73,423 | -0.21(-1.72%) |
Feb 17, 2023 | 12.13 | 12.15 | 12.08 | 12.12 | 53,366 | +0.01(+0.11%) |
Feb 16, 2023 | 12.16 | 12.22 | 12.10 | 12.11 | 73,405 | -0.12(-1.02%) |
Feb 15, 2023 | 12.21 | 12.25 | 12.16 | 12.23 | 90,367 | +0.04(+0.37%) |
Feb 14, 2023 | 12.13 | 12.23 | 12.12 | 12.19 | 50,396 | +0.00(+0.00%) |
Feb 13, 2023 | 12.06 | 12.22 | 12.06 | 12.19 | 105,525 | +0.11(+0.88%) |
Feb 10, 2023 | 12.03 | 12.13 | 12.03 | 12.08 | 75,197 | +0.00(+0.00%) |
Feb 09, 2023 | 12.20 | 12.24 | 12.06 | 12.08 | 62,051 | -0.05(-0.44%) |
Feb 08, 2023 | 12.18 | 12.27 | 12.12 | 12.14 | 37,293 | -0.12(-1.02%) |
Feb 07, 2023 | 12.08 | 12.28 | 12.08 | 12.26 | 54,926 | +0.13(+1.10%) |
Feb 06, 2023 | 12.17 | 12.17 | 12.09 | 12.13 | 64,023 | -0.07(-0.58%) |
Feb 03, 2023 | 12.17 | 12.23 | 12.10 | 12.20 | 88,063 | -0.08(-0.65%) |
Feb 02, 2023 | 12.32 | 12.36 | 12.17 | 12.28 | 373,991 | +0.05(+0.44%) |
Feb 01, 2023 | 12.12 | 12.31 | 12.01 | 12.23 | 83,151 | +0.12(+0.96%) |
Jan 31, 2023 | 12.14 | 12.14 | 11.99 | 12.11 | 124,170 | +0.13(+1.12%) |
Jan 30, 2023 | 12.01 | 12.05 | 11.97 | 11.98 | 62,000 | -0.05(-0.44%) |
Jan 27, 2023 | 12.12 | 12.15 | 12.01 | 12.03 | 82,842 | -0.06(-0.52%) |
Jan 26, 2023 | 12.08 | 12.14 | 12.01 | 12.09 | 28,914 | +0.05(+0.44%) |
Jan 25, 2023 | 11.95 | 12.06 | 11.90 | 12.04 | 55,425 | -0.03(-0.22%) |
Jan 24, 2023 | 12.03 | 12.53 | 11.97 | 12.07 | 91,522 | -0.01(-0.07%) |
Jan 23, 2023 | 12.01 | 12.15 | 11.96 | 12.07 | 56,200 | +0.10(+0.84%) |
Jan 20, 2023 | 11.88 | 11.99 | 11.87 | 11.97 | 46,940 | +0.12(+0.97%) |
Jan 19, 2023 | 11.87 | 11.91 | 11.78 | 11.86 | 98,721 | +0.00(+0.00%) |
Jan 18, 2023 | 12.03 | 12.03 | 11.84 | 11.86 | 76,303 | -0.09(-0.74%) |
Jan 17, 2023 | 12.06 | 12.08 | 11.91 | 11.95 | 95,442 | -0.05(-0.44%) |
Jan 13, 2023 | 11.95 | 12.01 | 11.93 | 12.00 | 66,925 | +0.00(+0.00%) |
Jan 12, 2023 | 12.01 | 12.05 | 11.92 | 12.00 | 47,637 | +0.04(+0.30%) |
Jan 11, 2023 | 11.93 | 12.02 | 11.91 | 11.96 | 73,688 | +0.09(+0.75%) |
Jan 10, 2023 | 11.86 | 11.90 | 11.80 | 11.88 | 53,318 | +0.01(+0.07%) |
Jan 09, 2023 | 11.93 | 11.96 | 11.84 | 11.87 | 129,700 | +0.07(+0.60%) |
Jan 06, 2023 | 11.60 | 11.84 | 11.56 | 11.80 | 87,094 | +0.24(+2.07%) |
Jan 05, 2023 | 11.64 | 11.65 | 11.50 | 11.56 | 123,761 | -0.12(-0.99%) |
Jan 04, 2023 | 11.68 | 11.79 | 11.64 | 11.67 | 63,878 | +0.01(+0.08%) |
Jan 03, 2023 | 11.70 | 11.83 | 11.64 | 11.66 | 74,375 | +0.03(+0.23%) |
Dec 30, 2022 | 11.68 | 11.71 | 11.42 | 11.64 | 171,923 | +0.08(+0.69%) |
Dec 29, 2022 | 11.47 | 11.61 | 11.43 | 11.56 | 96,218 | +0.15(+1.32%) |
Dec 28, 2022 | 11.54 | 11.62 | 11.39 | 11.41 | 144,725 | -0.17(-1.45%) |
Dec 27, 2022 | 11.70 | 11.78 | 11.46 | 11.58 | 192,110 | -0.26(-2.17%) |
Dec 23, 2022 | 11.86 | 12.19 | 11.60 | 11.83 | 99,075 | +0.07(+0.60%) |
Dec 22, 2022 | 11.66 | 11.81 | 11.59 | 11.76 | 72,892 | +0.04(+0.33%) |
Dec 21, 2022 | 11.68 | 11.79 | 11.68 | 11.72 | 51,286 | +0.07(+0.60%) |
Dec 20, 2022 | 11.55 | 11.72 | 11.55 | 11.65 | 93,191 | +0.00(+0.00%) |
Dec 19, 2022 | 11.82 | 12.02 | 11.57 | 11.65 | 133,671 | -0.19(-1.63%) |
Dec 16, 2022 | 11.89 | 12.01 | 11.85 | 11.85 | 65,460 | -0.22(-1.82%) |
Dec 15, 2022 | 12.12 | 12.15 | 11.96 | 12.07 | 94,206 | -0.12(-1.01%) |
Dec 14, 2022 | 12.07 | 12.28 | 12.05 | 12.19 | 96,142 | +0.00(+0.00%) |
Dec 13, 2022 | 12.34 | 12.34 | 12.16 | 12.19 | 60,298 | +0.08(+0.65%) |
Dec 12, 2022 | 12.09 | 12.13 | 12.03 | 12.11 | 60,599 | +0.02(+0.15%) |
Dec 09, 2022 | 12.07 | 12.18 | 12.03 | 12.09 | 59,739 | -0.03(-0.22%) |
Dec 08, 2022 | 12.07 | 12.19 | 12.05 | 12.12 | 59,413 | +0.08(+0.66%) |
Dec 07, 2022 | 12.00 | 12.17 | 12.00 | 12.04 | 24,198 | -0.02(-0.15%) |
Dec 06, 2022 | 12.09 | 12.19 | 12.04 | 12.06 | 75,653 | -0.06(-0.51%) |
Dec 05, 2022 | 12.29 | 12.38 | 12.10 | 12.12 | 67,784 | -0.23(-1.85%) |
Dec 02, 2022 | 12.36 | 12.53 | 12.31 | 12.35 | 83,422 | -0.18(-1.40%) |