Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.34 | 13.71 | 13.29 | 13.50 | 2,296,637 | +0.09(+0.67%) |
Feb 27, 2023 | 14.45 | 14.56 | 13.37 | 13.41 | 2,751,108 | -0.80(-5.63%) |
Feb 24, 2023 | 14.06 | 14.51 | 14.01 | 14.21 | 3,171,028 | -0.28(-1.93%) |
Feb 23, 2023 | 14.65 | 15.05 | 14.12 | 14.49 | 3,341,354 | -0.68(-4.48%) |
Feb 22, 2023 | 14.20 | 15.31 | 14.11 | 15.17 | 3,225,863 | +0.97(+6.83%) |
Feb 21, 2023 | 14.62 | 14.79 | 14.19 | 14.20 | 2,920,739 | -0.79(-5.27%) |
Feb 17, 2023 | 15.45 | 15.59 | 14.93 | 14.99 | 2,701,121 | -0.61(-3.91%) |
Feb 16, 2023 | 16.21 | 16.59 | 15.59 | 15.60 | 3,154,774 | -1.27(-7.53%) |
Feb 15, 2023 | 15.94 | 17.02 | 15.79 | 16.87 | 3,881,480 | +0.90(+5.64%) |
Feb 14, 2023 | 15.59 | 16.22 | 15.17 | 15.97 | 3,282,193 | +0.11(+0.69%) |
Feb 13, 2023 | 15.39 | 16.11 | 14.38 | 15.86 | 4,817,256 | +0.57(+3.73%) |
Feb 10, 2023 | 15.71 | 16.14 | 15.14 | 15.29 | 5,111,606 | -0.82(-5.09%) |
Feb 09, 2023 | 17.27 | 17.38 | 16.05 | 16.11 | 14,673,471 | +3.43(+27.05%) |
Feb 08, 2023 | 12.75 | 13.12 | 12.42 | 12.68 | 7,016,525 | -0.17(-1.32%) |
Feb 07, 2023 | 12.58 | 12.93 | 12.35 | 12.85 | 2,901,865 | +0.25(+1.98%) |
Feb 06, 2023 | 12.94 | 13.14 | 12.49 | 12.60 | 3,519,414 | -0.62(-4.69%) |
Feb 03, 2023 | 13.49 | 14.04 | 13.17 | 13.22 | 2,688,518 | -0.97(-6.84%) |
Feb 02, 2023 | 13.96 | 14.53 | 13.48 | 14.19 | 5,437,001 | +0.83(+6.21%) |
Feb 01, 2023 | 12.76 | 13.36 | 12.44 | 13.36 | 3,002,090 | +0.66(+5.20%) |
Jan 31, 2023 | 12.30 | 12.71 | 12.18 | 12.70 | 2,206,999 | +0.49(+4.01%) |
Jan 30, 2023 | 12.20 | 12.48 | 11.81 | 12.21 | 2,764,120 | -0.38(-3.02%) |
Jan 27, 2023 | 11.76 | 12.68 | 11.76 | 12.59 | 2,602,615 | +0.69(+5.80%) |
Jan 26, 2023 | 12.22 | 12.28 | 11.77 | 11.90 | 1,905,853 | +0.08(+0.68%) |
Jan 25, 2023 | 11.50 | 11.91 | 11.01 | 11.82 | 1,903,193 | -0.08(-0.67%) |
Jan 24, 2023 | 11.84 | 12.19 | 11.72 | 11.90 | 2,775,017 | -0.08(-0.67%) |
Jan 23, 2023 | 11.02 | 11.99 | 10.96 | 11.98 | 2,707,294 | +1.04(+9.51%) |
Jan 20, 2023 | 10.27 | 10.95 | 10.13 | 10.94 | 1,960,167 | +0.76(+7.47%) |
Jan 19, 2023 | 10.40 | 10.62 | 10.09 | 10.18 | 1,856,515 | -0.52(-4.86%) |
Jan 18, 2023 | 11.04 | 11.22 | 10.65 | 10.70 | 1,975,591 | -0.20(-1.83%) |
Jan 17, 2023 | 10.79 | 11.08 | 10.44 | 10.90 | 2,863,137 | +0.09(+0.83%) |
Jan 13, 2023 | 10.44 | 10.90 | 10.33 | 10.81 | 1,345,499 | +0.13(+1.22%) |
Jan 12, 2023 | 10.83 | 10.89 | 10.30 | 10.68 | 1,727,042 | -0.08(-0.74%) |
Jan 11, 2023 | 10.40 | 10.78 | 10.30 | 10.76 | 2,544,500 | +0.39(+3.76%) |
Jan 10, 2023 | 10.07 | 10.37 | 9.950 | 10.37 | 3,943,932 | +0.19(+1.87%) |
Jan 09, 2023 | 9.950 | 10.53 | 9.920 | 10.18 | 3,275,644 | +0.46(+4.73%) |
Jan 06, 2023 | 9.890 | 9.935 | 9.215 | 9.720 | 4,199,762 | -0.13(-1.32%) |
Jan 05, 2023 | 9.710 | 10.01 | 9.435 | 9.850 | 4,029,133 | -1.05(-9.63%) |
Jan 04, 2023 | 10.98 | 11.18 | 10.57 | 10.90 | 3,545,377 | +0.17(+1.58%) |
Jan 03, 2023 | 10.81 | 11.14 | 10.47 | 10.73 | 2,575,205 | +0.20(+1.90%) |
Dec 30, 2022 | 10.13 | 10.60 | 10.13 | 10.53 | 2,578,053 | +0.10(+0.96%) |
Dec 29, 2022 | 9.530 | 10.57 | 9.435 | 10.43 | 2,600,542 | +1.03(+10.96%) |
Dec 28, 2022 | 9.220 | 9.440 | 9.140 | 9.400 | 2,474,336 | +0.10(+1.08%) |
Dec 27, 2022 | 9.800 | 9.800 | 9.230 | 9.300 | 2,569,002 | -0.54(-5.49%) |
Dec 23, 2022 | 9.850 | 9.915 | 9.670 | 9.840 | 2,601,387 | +0.00(+0.00%) |
Dec 22, 2022 | 9.940 | 10.05 | 9.525 | 9.840 | 3,079,481 | -0.36(-3.53%) |
Dec 21, 2022 | 9.950 | 10.43 | 9.780 | 10.20 | 3,541,005 | +0.37(+3.76%) |
Dec 20, 2022 | 9.410 | 9.930 | 9.400 | 9.830 | 2,406,540 | +0.35(+3.69%) |
Dec 19, 2022 | 9.850 | 9.850 | 9.450 | 9.480 | 2,003,438 | -0.34(-3.46%) |
Dec 16, 2022 | 9.710 | 9.975 | 9.590 | 9.820 | 6,300,103 | +0.06(+0.61%) |
Dec 15, 2022 | 10.17 | 10.36 | 9.735 | 9.760 | 5,541,474 | -0.77(-7.31%) |
Dec 14, 2022 | 10.48 | 10.76 | 10.25 | 10.53 | 4,061,314 | -0.03(-0.28%) |
Dec 13, 2022 | 11.40 | 11.93 | 10.32 | 10.56 | 6,844,823 | -0.14(-1.31%) |
Dec 12, 2022 | 10.45 | 10.70 | 10.33 | 10.70 | 4,098,831 | +0.34(+3.28%) |
Dec 09, 2022 | 10.33 | 10.57 | 10.19 | 10.36 | 5,542,299 | -0.04(-0.38%) |
Dec 08, 2022 | 10.41 | 10.95 | 10.18 | 10.40 | 5,612,774 | -0.39(-3.61%) |
Dec 07, 2022 | 10.92 | 11.14 | 10.58 | 10.79 | 5,111,963 | -0.31(-2.79%) |
Dec 06, 2022 | 12.86 | 12.86 | 10.79 | 11.10 | 6,688,062 | -1.73(-13.48%) |
Dec 05, 2022 | 14.17 | 14.25 | 12.69 | 12.83 | 3,803,075 | -1.45(-10.15%) |
Dec 02, 2022 | 14.08 | 14.49 | 13.81 | 14.28 | 2,783,044 | -0.01(-0.07%) |