Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.30 | 15.67 | 14.80 | 15.14 | 550,280 | -0.27(-1.75%) |
Feb 27, 2023 | 15.98 | 16.19 | 15.29 | 15.41 | 600,300 | -0.82(-5.05%) |
Feb 24, 2023 | 16.81 | 17.01 | 15.89 | 16.23 | 1,078,272 | +1.73(+11.93%) |
Feb 23, 2023 | 14.54 | 15.00 | 14.25 | 14.50 | 270,977 | +0.05(+0.35%) |
Feb 22, 2023 | 14.51 | 14.79 | 14.23 | 14.45 | 283,174 | -0.06(-0.41%) |
Feb 21, 2023 | 14.40 | 15.43 | 14.15 | 14.51 | 175,901 | -0.21(-1.43%) |
Feb 17, 2023 | 14.88 | 14.99 | 14.57 | 14.72 | 121,729 | -0.16(-1.08%) |
Feb 16, 2023 | 14.17 | 15.01 | 14.12 | 14.88 | 198,261 | +0.51(+3.55%) |
Feb 15, 2023 | 13.91 | 14.50 | 13.91 | 14.37 | 127,074 | +0.34(+2.42%) |
Feb 14, 2023 | 13.88 | 14.27 | 13.68 | 14.03 | 85,242 | +0.04(+0.29%) |
Feb 13, 2023 | 14.25 | 14.52 | 13.88 | 13.99 | 163,081 | -0.22(-1.55%) |
Feb 10, 2023 | 14.28 | 14.44 | 13.89 | 14.21 | 149,234 | -0.16(-1.11%) |
Feb 09, 2023 | 13.64 | 14.87 | 13.57 | 14.37 | 354,172 | +1.10(+8.29%) |
Feb 08, 2023 | 13.67 | 13.95 | 13.14 | 13.27 | 191,393 | -0.51(-3.70%) |
Feb 07, 2023 | 14.10 | 14.10 | 13.28 | 13.78 | 126,166 | -0.39(-2.75%) |
Feb 06, 2023 | 13.75 | 14.27 | 13.35 | 14.17 | 90,495 | +0.23(+1.65%) |
Feb 03, 2023 | 13.83 | 14.37 | 13.81 | 13.94 | 94,178 | -0.18(-1.27%) |
Feb 02, 2023 | 14.33 | 14.55 | 13.79 | 14.12 | 169,262 | +0.11(+0.79%) |
Feb 01, 2023 | 13.81 | 14.38 | 13.56 | 14.01 | 244,834 | +0.06(+0.43%) |
Jan 31, 2023 | 13.13 | 14.28 | 13.13 | 13.95 | 222,950 | +0.82(+6.25%) |
Jan 30, 2023 | 12.69 | 13.30 | 12.58 | 13.13 | 226,228 | +0.33(+2.58%) |
Jan 27, 2023 | 12.53 | 12.94 | 12.36 | 12.80 | 223,307 | +0.39(+3.14%) |
Jan 26, 2023 | 12.44 | 12.60 | 12.20 | 12.41 | 122,420 | +0.06(+0.49%) |
Jan 25, 2023 | 11.90 | 12.41 | 11.90 | 12.35 | 159,611 | +0.22(+1.81%) |
Jan 24, 2023 | 11.80 | 12.77 | 11.50 | 12.13 | 160,893 | +0.58(+5.02%) |
Jan 23, 2023 | 11.48 | 11.80 | 11.09 | 11.55 | 172,568 | +0.08(+0.70%) |
Jan 20, 2023 | 11.70 | 11.84 | 10.92 | 11.47 | 252,153 | -0.35(-2.96%) |
Jan 19, 2023 | 12.00 | 12.22 | 11.57 | 11.82 | 111,153 | -0.26(-2.15%) |
Jan 18, 2023 | 11.69 | 12.14 | 11.63 | 12.08 | 288,362 | +0.43(+3.69%) |
Jan 17, 2023 | 11.13 | 11.67 | 11.04 | 11.65 | 112,727 | +0.40(+3.56%) |
Jan 13, 2023 | 10.92 | 11.27 | 10.57 | 11.25 | 149,104 | +0.17(+1.53%) |
Jan 12, 2023 | 11.01 | 11.26 | 10.74 | 11.08 | 178,479 | +0.12(+1.09%) |
Jan 11, 2023 | 10.67 | 10.96 | 10.46 | 10.96 | 137,255 | +0.33(+3.10%) |
Jan 10, 2023 | 10.88 | 10.88 | 10.61 | 10.63 | 75,712 | -0.08(-0.75%) |
Jan 09, 2023 | 11.01 | 11.05 | 10.67 | 10.71 | 133,784 | -0.14(-1.29%) |
Jan 06, 2023 | 10.63 | 11.03 | 10.50 | 10.85 | 142,864 | +0.33(+3.14%) |
Jan 05, 2023 | 10.44 | 10.64 | 10.35 | 10.52 | 219,744 | +0.01(+0.10%) |
Jan 04, 2023 | 10.46 | 10.61 | 10.39 | 10.51 | 143,739 | +0.23(+2.24%) |
Jan 03, 2023 | 10.01 | 10.43 | 9.880 | 10.28 | 194,459 | +0.33(+3.32%) |
Dec 30, 2022 | 9.390 | 10.00 | 9.240 | 9.950 | 152,597 | +0.49(+5.18%) |
Dec 29, 2022 | 9.240 | 9.590 | 9.220 | 9.460 | 245,925 | +0.28(+3.05%) |
Dec 28, 2022 | 9.220 | 9.530 | 9.160 | 9.180 | 251,218 | -0.03(-0.33%) |
Dec 27, 2022 | 9.910 | 9.910 | 9.020 | 9.210 | 339,790 | -0.76(-7.62%) |
Dec 23, 2022 | 10.21 | 10.38 | 9.910 | 9.970 | 267,645 | -0.22(-2.16%) |
Dec 22, 2022 | 10.13 | 10.28 | 10.00 | 10.19 | 308,825 | -0.11(-1.07%) |
Dec 21, 2022 | 10.45 | 10.50 | 10.06 | 10.30 | 476,217 | -0.19(-1.81%) |
Dec 20, 2022 | 10.02 | 11.03 | 9.410 | 10.49 | 504,890 | +1.32(+14.39%) |
Dec 19, 2022 | 9.480 | 9.480 | 9.140 | 9.170 | 126,058 | -0.28(-2.96%) |
Dec 16, 2022 | 9.550 | 9.715 | 9.245 | 9.450 | 210,354 | -0.16(-1.66%) |
Dec 15, 2022 | 9.880 | 9.880 | 9.585 | 9.610 | 193,135 | -0.43(-4.28%) |
Dec 14, 2022 | 10.26 | 10.44 | 10.02 | 10.04 | 132,066 | -0.29(-2.81%) |
Dec 13, 2022 | 10.30 | 10.52 | 9.960 | 10.33 | 202,620 | +0.11(+1.08%) |
Dec 12, 2022 | 10.32 | 10.32 | 10.03 | 10.22 | 144,856 | -0.08(-0.78%) |
Dec 09, 2022 | 10.25 | 10.47 | 10.06 | 10.30 | 169,179 | +0.01(+0.10%) |
Dec 08, 2022 | 10.51 | 10.96 | 10.21 | 10.29 | 297,019 | -0.26(-2.46%) |
Dec 07, 2022 | 10.80 | 10.92 | 10.42 | 10.55 | 119,183 | -0.30(-2.76%) |
Dec 06, 2022 | 11.13 | 11.13 | 10.62 | 10.85 | 249,731 | -0.26(-2.34%) |
Dec 05, 2022 | 11.32 | 11.35 | 10.95 | 11.11 | 140,599 | -0.20(-1.77%) |
Dec 02, 2022 | 11.14 | 11.38 | 11.07 | 11.31 | 170,768 | -0.05(-0.44%) |