Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.27 | 10.51 | 10.19 | 10.46 | 6,776,385 | +0.24(+2.35%) |
Feb 27, 2023 | 10.32 | 10.40 | 10.15 | 10.22 | 2,578,568 | -0.18(-1.73%) |
Feb 24, 2023 | 10.18 | 10.50 | 10.10 | 10.40 | 2,543,963 | -0.03(-0.29%) |
Feb 23, 2023 | 10.25 | 10.54 | 9.910 | 10.43 | 4,001,824 | +0.54(+5.46%) |
Feb 22, 2023 | 10.00 | 10.00 | 9.750 | 9.890 | 1,845,719 | -0.12(-1.20%) |
Feb 21, 2023 | 9.960 | 10.20 | 9.880 | 10.01 | 4,417,740 | -0.14(-1.38%) |
Feb 17, 2023 | 9.800 | 10.17 | 9.270 | 10.15 | 5,715,119 | +0.79(+8.44%) |
Feb 16, 2023 | 9.560 | 9.625 | 9.330 | 9.360 | 2,651,266 | -0.39(-4.00%) |
Feb 15, 2023 | 9.340 | 9.780 | 9.140 | 9.750 | 3,317,277 | +0.37(+3.94%) |
Feb 14, 2023 | 8.410 | 9.430 | 8.310 | 9.380 | 5,008,182 | +1.17(+14.25%) |
Feb 13, 2023 | 8.290 | 8.335 | 7.990 | 8.210 | 1,130,828 | -0.08(-0.97%) |
Feb 10, 2023 | 8.200 | 8.480 | 8.140 | 8.290 | 2,130,864 | +0.58(+7.52%) |
Feb 09, 2023 | 8.040 | 8.060 | 7.660 | 7.710 | 1,796,313 | -0.21(-2.65%) |
Feb 08, 2023 | 8.070 | 8.290 | 7.840 | 7.920 | 800,253 | -0.22(-2.70%) |
Feb 07, 2023 | 8.010 | 8.210 | 7.660 | 8.140 | 961,500 | +0.09(+1.12%) |
Feb 06, 2023 | 8.200 | 8.265 | 7.915 | 8.050 | 1,193,601 | -0.29(-3.48%) |
Feb 03, 2023 | 8.230 | 8.630 | 8.120 | 8.340 | 1,275,085 | -0.08(-0.95%) |
Feb 02, 2023 | 8.240 | 8.490 | 8.000 | 8.420 | 2,346,389 | +0.46(+5.78%) |
Feb 01, 2023 | 8.000 | 8.110 | 7.850 | 7.960 | 2,218,769 | -0.01(-0.13%) |
Jan 31, 2023 | 7.740 | 8.000 | 7.580 | 7.970 | 1,439,740 | +0.32(+4.18%) |
Jan 30, 2023 | 7.720 | 7.760 | 7.530 | 7.650 | 722,637 | -0.22(-2.80%) |
Jan 27, 2023 | 7.590 | 7.890 | 7.580 | 7.870 | 1,179,868 | +0.14(+1.81%) |
Jan 26, 2023 | 7.630 | 7.735 | 7.430 | 7.730 | 775,051 | +0.28(+3.76%) |
Jan 25, 2023 | 7.360 | 7.460 | 7.170 | 7.450 | 552,023 | -0.05(-0.67%) |
Jan 24, 2023 | 7.420 | 7.590 | 7.320 | 7.500 | 476,238 | +0.00(+0.00%) |
Jan 23, 2023 | 7.270 | 7.630 | 7.215 | 7.500 | 1,286,046 | +0.30(+4.17%) |
Jan 20, 2023 | 7.130 | 7.250 | 6.950 | 7.200 | 750,935 | +0.20(+2.86%) |
Jan 19, 2023 | 7.150 | 7.225 | 6.920 | 7.000 | 726,548 | -0.28(-3.85%) |
Jan 18, 2023 | 7.280 | 7.440 | 7.185 | 7.280 | 1,805,956 | +0.07(+0.97%) |
Jan 17, 2023 | 7.070 | 7.230 | 6.980 | 7.210 | 1,354,306 | +0.12(+1.69%) |
Jan 13, 2023 | 6.890 | 7.100 | 6.875 | 7.090 | 580,536 | +0.12(+1.72%) |
Jan 12, 2023 | 6.830 | 6.995 | 6.655 | 6.970 | 910,553 | +0.21(+3.11%) |
Jan 11, 2023 | 6.670 | 6.780 | 6.610 | 6.760 | 635,369 | +0.13(+1.96%) |
Jan 10, 2023 | 6.550 | 6.630 | 6.430 | 6.630 | 583,146 | +0.08(+1.22%) |
Jan 09, 2023 | 6.310 | 6.685 | 6.260 | 6.550 | 1,239,075 | +0.38(+6.16%) |
Jan 06, 2023 | 5.870 | 6.190 | 5.800 | 6.170 | 1,240,615 | +0.37(+6.38%) |
Jan 05, 2023 | 5.860 | 5.899 | 5.790 | 5.800 | 1,212,669 | -0.11(-1.86%) |
Jan 04, 2023 | 5.880 | 5.965 | 5.780 | 5.910 | 878,143 | +0.12(+2.07%) |
Jan 03, 2023 | 5.940 | 6.030 | 5.745 | 5.790 | 836,804 | -0.04(-0.69%) |
Dec 30, 2022 | 5.700 | 5.860 | 5.660 | 5.830 | 849,822 | +0.02(+0.34%) |
Dec 29, 2022 | 5.930 | 5.995 | 5.780 | 5.810 | 1,075,721 | +0.01(+0.17%) |
Dec 28, 2022 | 5.880 | 5.915 | 5.740 | 5.800 | 1,345,225 | -0.09(-1.53%) |
Dec 27, 2022 | 6.170 | 6.170 | 5.890 | 5.890 | 1,062,653 | -0.32(-5.15%) |
Dec 23, 2022 | 6.300 | 6.380 | 6.180 | 6.210 | 960,541 | -0.15(-2.36%) |
Dec 22, 2022 | 6.380 | 6.485 | 6.240 | 6.360 | 1,927,205 | -0.12(-1.85%) |
Dec 21, 2022 | 6.530 | 6.650 | 6.410 | 6.480 | 898,853 | +0.02(+0.31%) |
Dec 20, 2022 | 6.480 | 6.645 | 6.385 | 6.460 | 840,174 | -0.11(-1.67%) |
Dec 19, 2022 | 6.860 | 6.870 | 6.510 | 6.570 | 1,071,856 | -0.29(-4.23%) |
Dec 16, 2022 | 6.740 | 6.965 | 6.720 | 6.860 | 2,029,452 | +0.03(+0.44%) |
Dec 15, 2022 | 6.850 | 7.030 | 6.830 | 6.830 | 780,122 | -0.20(-2.84%) |
Dec 14, 2022 | 7.090 | 7.225 | 6.880 | 7.030 | 901,855 | -0.08(-1.13%) |
Dec 13, 2022 | 7.210 | 7.350 | 6.950 | 7.110 | 1,066,884 | +0.24(+3.49%) |
Dec 12, 2022 | 6.950 | 7.100 | 6.790 | 6.870 | 1,158,938 | -0.14(-2.00%) |
Dec 09, 2022 | 7.290 | 7.290 | 6.990 | 7.010 | 858,772 | -0.35(-4.76%) |
Dec 08, 2022 | 7.380 | 7.490 | 7.230 | 7.360 | 904,290 | +0.05(+0.68%) |
Dec 07, 2022 | 7.390 | 7.550 | 7.255 | 7.310 | 916,130 | -0.18(-2.40%) |
Dec 06, 2022 | 7.760 | 7.810 | 7.440 | 7.490 | 791,012 | -0.31(-3.97%) |
Dec 05, 2022 | 8.210 | 8.240 | 7.780 | 7.800 | 830,237 | -0.36(-4.41%) |
Dec 02, 2022 | 7.680 | 8.170 | 7.580 | 8.160 | 2,626,602 | +0.27(+3.42%) |