Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.96 | 14.62 | 13.94 | 14.02 | 1,499,069 | +0.10(+0.69%) |
Feb 27, 2023 | 13.72 | 14.15 | 13.70 | 13.92 | 614,891 | +0.37(+2.71%) |
Feb 24, 2023 | 13.63 | 14.00 | 13.45 | 13.56 | 612,644 | -0.26(-1.89%) |
Feb 23, 2023 | 13.37 | 13.86 | 13.09 | 13.82 | 1,455,482 | +0.57(+4.30%) |
Feb 22, 2023 | 12.95 | 13.48 | 12.65 | 13.25 | 1,605,906 | +0.30(+2.31%) |
Feb 21, 2023 | 13.79 | 13.79 | 12.90 | 12.95 | 1,319,030 | -0.88(-6.36%) |
Feb 17, 2023 | 13.98 | 14.04 | 13.54 | 13.83 | 712,758 | -0.26(-1.85%) |
Feb 16, 2023 | 14.20 | 14.76 | 13.97 | 14.09 | 1,164,601 | -0.31(-2.15%) |
Feb 15, 2023 | 13.91 | 14.49 | 13.82 | 14.40 | 519,833 | +0.50(+3.62%) |
Feb 14, 2023 | 13.73 | 14.04 | 13.44 | 13.90 | 956,453 | +0.12(+0.84%) |
Feb 13, 2023 | 13.49 | 13.82 | 13.28 | 13.78 | 806,947 | +0.37(+2.74%) |
Feb 10, 2023 | 13.53 | 13.69 | 13.21 | 13.41 | 759,350 | -0.18(-1.35%) |
Feb 09, 2023 | 14.14 | 14.15 | 13.55 | 13.60 | 1,083,050 | -0.41(-2.90%) |
Feb 08, 2023 | 14.46 | 14.49 | 13.36 | 14.00 | 1,170,419 | -0.32(-2.23%) |
Feb 07, 2023 | 13.94 | 14.50 | 13.80 | 14.32 | 1,011,476 | +0.28(+2.00%) |
Feb 06, 2023 | 14.21 | 14.45 | 13.68 | 14.04 | 1,099,607 | -0.01(-0.07%) |
Feb 03, 2023 | 13.79 | 14.55 | 13.67 | 14.05 | 923,517 | -0.04(-0.27%) |
Feb 02, 2023 | 14.09 | 14.45 | 13.54 | 14.09 | 1,280,385 | +0.14(+0.97%) |
Feb 01, 2023 | 13.81 | 14.10 | 13.41 | 13.95 | 1,371,774 | +0.28(+2.05%) |
Jan 31, 2023 | 13.53 | 13.97 | 13.35 | 13.67 | 1,230,710 | +0.24(+1.80%) |
Jan 30, 2023 | 12.85 | 13.58 | 12.61 | 13.43 | 2,220,120 | +0.46(+3.58%) |
Jan 27, 2023 | 12.83 | 13.19 | 12.66 | 12.97 | 872,768 | +0.07(+0.52%) |
Jan 26, 2023 | 13.19 | 13.44 | 12.37 | 12.90 | 1,324,972 | -0.18(-1.40%) |
Jan 25, 2023 | 13.09 | 13.21 | 12.59 | 13.08 | 907,185 | -0.28(-2.10%) |
Jan 24, 2023 | 13.43 | 13.71 | 13.01 | 13.36 | 879,666 | -0.09(-0.65%) |
Jan 23, 2023 | 12.61 | 13.63 | 12.49 | 13.45 | 2,408,236 | +0.97(+7.74%) |
Jan 20, 2023 | 11.98 | 12.61 | 11.79 | 12.48 | 1,018,692 | +0.58(+4.87%) |
Jan 19, 2023 | 11.71 | 12.20 | 11.61 | 11.91 | 880,886 | -0.19(-1.60%) |
Jan 18, 2023 | 12.91 | 12.96 | 11.90 | 12.10 | 1,471,857 | -0.59(-4.65%) |
Jan 17, 2023 | 12.16 | 12.88 | 11.85 | 12.69 | 1,453,590 | +0.51(+4.21%) |
Jan 13, 2023 | 12.45 | 12.69 | 12.04 | 12.18 | 1,060,427 | -0.26(-2.10%) |
Jan 12, 2023 | 11.92 | 12.62 | 11.70 | 12.44 | 1,485,194 | +0.64(+5.41%) |
Jan 11, 2023 | 11.69 | 12.07 | 11.41 | 11.80 | 1,012,268 | +0.25(+2.18%) |
Jan 10, 2023 | 11.43 | 11.68 | 11.09 | 11.55 | 1,070,084 | +0.30(+2.66%) |
Jan 09, 2023 | 11.16 | 11.82 | 10.57 | 11.25 | 2,466,177 | +1.35(+13.67%) |
Jan 06, 2023 | 9.953 | 10.10 | 9.683 | 9.895 | 436,127 | -0.06(-0.58%) |
Jan 05, 2023 | 9.712 | 10.22 | 9.625 | 9.953 | 819,007 | +0.20(+2.08%) |
Jan 04, 2023 | 9.199 | 9.818 | 9.180 | 9.750 | 954,770 | +0.67(+7.34%) |
Jan 03, 2023 | 9.431 | 9.818 | 9.035 | 9.084 | 632,991 | -0.34(-3.59%) |
Dec 30, 2022 | 9.325 | 9.479 | 8.968 | 9.422 | 453,760 | +0.00(+0.00%) |
Dec 29, 2022 | 9.248 | 9.615 | 9.219 | 9.422 | 283,878 | +0.24(+2.63%) |
Dec 28, 2022 | 9.132 | 9.364 | 8.905 | 9.180 | 244,330 | +0.06(+0.64%) |
Dec 27, 2022 | 8.958 | 9.161 | 8.794 | 9.122 | 266,993 | +0.19(+2.16%) |
Dec 23, 2022 | 9.431 | 9.474 | 8.678 | 8.929 | 500,044 | -0.49(-5.23%) |
Dec 22, 2022 | 9.412 | 9.596 | 9.190 | 9.422 | 166,555 | -0.04(-0.41%) |
Dec 21, 2022 | 9.315 | 9.557 | 9.247 | 9.460 | 176,330 | +0.22(+2.41%) |
Dec 20, 2022 | 9.055 | 9.373 | 9.026 | 9.238 | 209,375 | +0.05(+0.53%) |
Dec 19, 2022 | 9.451 | 9.451 | 9.084 | 9.190 | 205,954 | -0.26(-2.76%) |
Dec 16, 2022 | 9.084 | 9.576 | 9.074 | 9.451 | 699,911 | +0.26(+2.84%) |
Dec 15, 2022 | 9.441 | 9.499 | 9.093 | 9.190 | 597,859 | -0.44(-4.61%) |
Dec 14, 2022 | 9.441 | 9.702 | 9.267 | 9.634 | 338,626 | +0.13(+1.32%) |
Dec 13, 2022 | 9.470 | 9.847 | 9.412 | 9.509 | 730,930 | +0.26(+2.82%) |
Dec 12, 2022 | 9.257 | 9.364 | 9.190 | 9.248 | 313,143 | +0.01(+0.10%) |
Dec 09, 2022 | 9.373 | 9.383 | 9.093 | 9.238 | 476,495 | -0.22(-2.35%) |
Dec 08, 2022 | 9.248 | 9.499 | 9.228 | 9.460 | 416,043 | +0.23(+2.51%) |
Dec 07, 2022 | 9.026 | 9.507 | 8.940 | 9.228 | 521,091 | -0.06(-0.62%) |
Dec 06, 2022 | 9.547 | 9.576 | 9.224 | 9.286 | 369,414 | -0.28(-2.93%) |
Dec 05, 2022 | 9.934 | 10.08 | 9.489 | 9.567 | 756,156 | -0.35(-3.51%) |
Dec 02, 2022 | 9.528 | 10.04 | 9.354 | 9.915 | 1,204,277 | +0.32(+3.32%) |