Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.12 | 12.50 | 12.00 | 12.46 | 2,359 | +0.33(+2.74%) |
Feb 27, 2023 | 12.22 | 12.66 | 11.66 | 12.12 | 4,544 | +0.05(+0.43%) |
Feb 24, 2023 | 13.07 | 13.07 | 12.04 | 12.07 | 6,130 | -0.62(-4.89%) |
Feb 23, 2023 | 12.50 | 13.25 | 12.25 | 12.69 | 6,250 | +0.19(+1.50%) |
Feb 22, 2023 | 12.60 | 13.25 | 12.00 | 12.50 | 13,888 | -0.07(-0.58%) |
Feb 21, 2023 | 8.750 | 13.54 | 8.752 | 12.57 | 79,721 | -2.78(-18.09%) |
Feb 17, 2023 | 15.00 | 16.50 | 14.62 | 15.35 | 9,899 | +0.34(+2.25%) |
Feb 16, 2023 | 14.88 | 15.50 | 14.62 | 15.02 | 3,463 | +0.02(+0.10%) |
Feb 15, 2023 | 15.22 | 15.22 | 14.50 | 15.00 | 6,118 | +0.38(+2.58%) |
Feb 14, 2023 | 14.85 | 16.00 | 14.55 | 14.62 | 13,748 | -0.39(-2.58%) |
Feb 13, 2023 | 15.25 | 15.75 | 14.26 | 15.01 | 5,734 | +0.39(+2.65%) |
Feb 10, 2023 | 15.00 | 15.00 | 13.25 | 14.62 | 7,565 | -0.51(-3.37%) |
Feb 09, 2023 | 16.50 | 16.50 | 14.65 | 15.13 | 4,753 | -0.46(-2.92%) |
Feb 08, 2023 | 15.96 | 16.50 | 15.25 | 15.59 | 5,497 | -0.04(-0.24%) |
Feb 07, 2023 | 16.75 | 16.80 | 14.65 | 15.62 | 7,731 | -0.77(-4.67%) |
Feb 06, 2023 | 16.75 | 17.00 | 15.23 | 16.39 | 14,679 | -0.18(-1.12%) |
Feb 03, 2023 | 14.25 | 17.00 | 14.23 | 16.57 | 23,217 | +2.69(+19.35%) |
Feb 02, 2023 | 13.50 | 14.00 | 13.25 | 13.89 | 7,365 | +0.39(+2.91%) |
Feb 01, 2023 | 12.75 | 13.50 | 12.25 | 13.49 | 10,820 | +0.67(+5.20%) |
Jan 31, 2023 | 12.32 | 13.00 | 11.70 | 12.83 | 4,632 | +0.58(+4.71%) |
Jan 30, 2023 | 13.25 | 13.75 | 11.25 | 12.25 | 7,142 | -0.47(-3.71%) |
Jan 27, 2023 | 12.59 | 12.75 | 12.00 | 12.72 | 8,423 | +0.68(+5.67%) |
Jan 26, 2023 | 12.50 | 13.25 | 11.39 | 12.04 | 5,208 | -0.18(-1.43%) |
Jan 25, 2023 | 12.25 | 13.50 | 12.03 | 12.21 | 4,008 | -0.29(-2.28%) |
Jan 24, 2023 | 12.75 | 13.50 | 12.25 | 12.50 | 9,153 | -0.31(-2.42%) |
Jan 23, 2023 | 11.50 | 12.97 | 11.50 | 12.81 | 12,735 | +1.09(+9.30%) |
Jan 20, 2023 | 11.18 | 11.75 | 11.00 | 11.72 | 6,308 | +0.43(+3.79%) |
Jan 19, 2023 | 11.75 | 11.75 | 11.00 | 11.29 | 3,623 | -0.28(-2.38%) |
Jan 18, 2023 | 11.75 | 12.25 | 11.25 | 11.57 | 7,494 | -0.18(-1.55%) |
Jan 17, 2023 | 11.85 | 11.87 | 10.88 | 11.75 | 9,253 | +0.50(+4.44%) |
Jan 13, 2023 | 10.50 | 11.74 | 10.50 | 11.25 | 12,839 | +0.29(+2.60%) |
Jan 12, 2023 | 10.85 | 11.12 | 10.00 | 10.96 | 12,765 | +0.54(+5.18%) |
Jan 11, 2023 | 10.75 | 11.75 | 10.03 | 10.43 | 23,615 | +0.43(+4.25%) |
Jan 10, 2023 | 9.695 | 10.75 | 9.250 | 10.00 | 22,561 | +0.01(+0.05%) |
Jan 09, 2023 | 11.50 | 12.25 | 9.170 | 9.995 | 50,428 | -2.51(-20.04%) |
Jan 06, 2023 | 13.50 | 16.75 | 11.28 | 12.50 | 115,664 | -1.29(-9.35%) |
Jan 05, 2023 | 15.50 | 16.50 | 13.45 | 13.79 | 88,729 | -2.96(-17.67%) |
Jan 04, 2023 | 11.88 | 18.50 | 11.75 | 16.75 | 126,381 | +5.60(+50.22%) |
Jan 03, 2023 | 11.15 | 12.00 | 10.00 | 11.15 | 8,512 | +0.46(+4.30%) |
Dec 30, 2022 | 10.25 | 11.00 | 9.777 | 10.69 | 5,275 | +0.44(+4.27%) |
Dec 29, 2022 | 10.64 | 10.76 | 9.000 | 10.25 | 10,267 | -0.25(-2.33%) |
Dec 28, 2022 | 11.50 | 11.50 | 10.00 | 10.50 | 3,284 | -0.00(-0.02%) |
Dec 27, 2022 | 10.50 | 10.75 | 9.500 | 10.50 | 2,498 | +0.00(+0.02%) |
Dec 23, 2022 | 10.26 | 10.75 | 10.00 | 10.50 | 3,361 | +0.50(+4.98%) |
Dec 22, 2022 | 10.56 | 10.56 | 9.000 | 10.00 | 2,930 | +0.14(+1.42%) |
Dec 21, 2022 | 9.000 | 10.27 | 9.000 | 9.860 | 5,712 | +0.36(+3.79%) |
Dec 20, 2022 | 10.24 | 10.24 | 9.000 | 9.500 | 10,652 | -0.26(-2.66%) |
Dec 19, 2022 | 10.50 | 10.75 | 9.760 | 9.760 | 2,734 | -0.34(-3.37%) |
Dec 16, 2022 | 10.00 | 10.50 | 9.578 | 10.10 | 1,716 | +0.10(+1.00%) |
Dec 15, 2022 | 11.25 | 11.46 | 9.500 | 10.00 | 6,005 | -0.65(-6.15%) |
Dec 14, 2022 | 11.49 | 11.75 | 10.50 | 10.65 | 2,386 | -0.10(-0.88%) |
Dec 13, 2022 | 11.00 | 11.50 | 10.53 | 10.75 | 3,579 | -0.25(-2.27%) |
Dec 12, 2022 | 11.03 | 11.50 | 10.32 | 11.00 | 4,939 | +0.48(+4.56%) |
Dec 09, 2022 | 9.500 | 10.65 | 9.500 | 10.52 | 4,454 | +0.77(+7.90%) |
Dec 08, 2022 | 10.33 | 10.33 | 9.600 | 9.750 | 1,791 | -0.09(-0.91%) |
Dec 07, 2022 | 10.00 | 10.85 | 9.500 | 9.840 | 2,727 | +0.09(+0.90%) |
Dec 06, 2022 | 10.75 | 11.11 | 9.752 | 9.752 | 1,890 | -1.00(-9.30%) |
Dec 05, 2022 | 11.04 | 11.23 | 10.75 | 10.75 | 1,661 | -0.20(-1.83%) |
Dec 02, 2022 | 11.00 | 11.03 | 10.75 | 10.95 | 861 | +0.08(+0.69%) |