Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.70 | 12.48 | 11.57 | 11.74 | 27,413 | -0.03(-0.25%) |
Feb 27, 2023 | 14.69 | 14.69 | 11.52 | 11.77 | 130,865 | -2.56(-17.86%) |
Feb 24, 2023 | 14.74 | 15.19 | 14.28 | 14.33 | 39,837 | -0.89(-5.85%) |
Feb 23, 2023 | 14.07 | 15.22 | 13.87 | 15.22 | 112,018 | +1.15(+8.17%) |
Feb 22, 2023 | 13.51 | 14.59 | 13.41 | 14.07 | 83,462 | +0.52(+3.84%) |
Feb 21, 2023 | 13.74 | 13.79 | 12.78 | 13.55 | 32,412 | -0.25(-1.81%) |
Feb 17, 2023 | 14.17 | 14.20 | 13.41 | 13.80 | 67,975 | -0.40(-2.82%) |
Feb 16, 2023 | 13.88 | 14.75 | 13.88 | 14.20 | 49,841 | +0.19(+1.36%) |
Feb 15, 2023 | 15.39 | 15.47 | 13.26 | 14.01 | 120,598 | -0.84(-5.66%) |
Feb 14, 2023 | 12.70 | 15.82 | 12.37 | 14.85 | 288,352 | +2.15(+16.93%) |
Feb 13, 2023 | 12.77 | 12.99 | 12.35 | 12.70 | 21,963 | -0.07(-0.55%) |
Feb 10, 2023 | 12.12 | 13.11 | 12.04 | 12.77 | 48,206 | +0.52(+4.24%) |
Feb 09, 2023 | 13.00 | 13.54 | 12.23 | 12.25 | 37,083 | -0.75(-5.77%) |
Feb 08, 2023 | 13.62 | 13.87 | 12.61 | 13.00 | 45,417 | -0.37(-2.77%) |
Feb 07, 2023 | 12.67 | 13.56 | 12.29 | 13.37 | 86,856 | +0.65(+5.11%) |
Feb 06, 2023 | 13.42 | 13.42 | 12.01 | 12.72 | 102,386 | -0.52(-3.93%) |
Feb 03, 2023 | 11.31 | 13.70 | 11.31 | 13.24 | 239,419 | +1.58(+13.55%) |
Feb 02, 2023 | 11.65 | 12.73 | 11.36 | 11.66 | 52,375 | +0.10(+0.87%) |
Feb 01, 2023 | 12.62 | 12.76 | 11.33 | 11.56 | 101,345 | -0.63(-5.17%) |
Jan 31, 2023 | 14.49 | 14.88 | 11.30 | 12.19 | 365,750 | -2.41(-16.51%) |
Jan 30, 2023 | 13.60 | 14.82 | 13.41 | 14.60 | 313,572 | +1.10(+8.15%) |
Jan 27, 2023 | 12.48 | 14.25 | 12.38 | 13.50 | 476,836 | +1.12(+9.05%) |
Jan 26, 2023 | 10.74 | 12.40 | 10.61 | 12.38 | 351,437 | +1.82(+17.23%) |
Jan 25, 2023 | 9.400 | 10.68 | 9.201 | 10.56 | 255,238 | +1.21(+12.94%) |
Jan 24, 2023 | 8.830 | 9.650 | 8.830 | 9.350 | 110,868 | +0.25(+2.75%) |
Jan 23, 2023 | 7.700 | 9.100 | 7.700 | 9.100 | 132,227 | +1.32(+16.97%) |
Jan 20, 2023 | 7.420 | 7.780 | 7.420 | 7.780 | 17,346 | +0.28(+3.73%) |
Jan 19, 2023 | 7.650 | 7.820 | 7.220 | 7.500 | 47,698 | -0.28(-3.60%) |
Jan 18, 2023 | 7.470 | 8.180 | 7.330 | 7.780 | 29,757 | +0.36(+4.85%) |
Jan 17, 2023 | 7.990 | 8.130 | 7.340 | 7.420 | 47,786 | -0.77(-9.40%) |
Jan 13, 2023 | 7.250 | 8.230 | 7.010 | 8.190 | 51,086 | -0.07(-0.85%) |
Jan 12, 2023 | 7.650 | 8.450 | 7.650 | 8.260 | 131,813 | +0.56(+7.27%) |
Jan 11, 2023 | 6.600 | 8.200 | 6.600 | 7.700 | 312,667 | +1.40(+22.22%) |
Jan 10, 2023 | 6.050 | 6.300 | 6.000 | 6.300 | 23,402 | +0.25(+4.13%) |
Jan 09, 2023 | 5.910 | 6.050 | 5.810 | 6.050 | 43,214 | +0.25(+4.31%) |
Jan 06, 2023 | 5.590 | 6.015 | 5.550 | 5.800 | 32,133 | +0.35(+6.42%) |
Jan 05, 2023 | 5.510 | 5.520 | 5.460 | 5.450 | 23,777 | -0.07(-1.27%) |
Jan 04, 2023 | 5.600 | 5.600 | 5.509 | 5.520 | 5,516 | -0.12(-2.13%) |
Jan 03, 2023 | 5.600 | 5.640 | 5.580 | 5.640 | 2,935 | +0.13(+2.36%) |
Dec 30, 2022 | 5.510 | 5.595 | 5.507 | 5.510 | 10,510 | -0.06(-1.04%) |
Dec 29, 2022 | 5.600 | 5.600 | 5.500 | 5.568 | 4,959 | +0.05(+0.87%) |
Dec 28, 2022 | 5.510 | 5.520 | 5.500 | 5.520 | 2,745 | +0.02(+0.37%) |
Dec 27, 2022 | 5.500 | 5.580 | 5.500 | 5.500 | 1,252 | -0.04(-0.81%) |
Dec 23, 2022 | 5.520 | 5.560 | 5.443 | 5.545 | 10,971 | +0.04(+0.82%) |
Dec 22, 2022 | 5.420 | 5.500 | 5.420 | 5.500 | 2,288 | +0.03(+0.55%) |
Dec 21, 2022 | 5.580 | 5.580 | 5.470 | 5.470 | 3,735 | +0.08(+1.48%) |
Dec 20, 2022 | 5.600 | 5.600 | 5.390 | 5.390 | 21,330 | -0.16(-2.88%) |
Dec 19, 2022 | 5.780 | 5.780 | 5.510 | 5.550 | 2,744 | -0.22(-3.81%) |
Dec 16, 2022 | 5.550 | 5.800 | 5.550 | 5.770 | 3,390 | +0.17(+2.95%) |
Dec 15, 2022 | 5.630 | 5.660 | 5.604 | 5.604 | 11,556 | -0.10(-1.68%) |
Dec 14, 2022 | 5.720 | 5.800 | 5.620 | 5.700 | 4,987 | -0.01(-0.18%) |
Dec 13, 2022 | 5.765 | 5.784 | 5.710 | 5.710 | 7,404 | -0.04(-0.70%) |
Dec 12, 2022 | 6.010 | 6.020 | 5.750 | 5.750 | 6,214 | -0.20(-3.36%) |
Dec 09, 2022 | 6.000 | 6.020 | 5.950 | 5.950 | 5,412 | -0.12(-1.98%) |
Dec 08, 2022 | 6.190 | 6.200 | 5.910 | 6.070 | 8,263 | -0.14(-2.33%) |
Dec 07, 2022 | 5.930 | 6.320 | 5.930 | 6.215 | 17,994 | +0.12(+2.05%) |
Dec 06, 2022 | 5.630 | 6.140 | 5.630 | 6.090 | 10,677 | +0.49(+8.75%) |
Dec 05, 2022 | 5.420 | 6.000 | 5.420 | 5.600 | 29,709 | +0.20(+3.70%) |
Dec 02, 2022 | 5.080 | 5.500 | 5.080 | 5.400 | 22,053 | +0.12(+2.27%) |