Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.950 | 9.039 | 8.760 | 8.760 | 2,419,493 | -0.24(-2.67%) |
Feb 27, 2023 | 9.200 | 9.310 | 8.850 | 9.000 | 2,189,871 | -0.19(-2.07%) |
Feb 24, 2023 | 9.170 | 9.279 | 9.110 | 9.190 | 1,441,929 | -0.06(-0.65%) |
Feb 23, 2023 | 9.160 | 9.335 | 9.100 | 9.250 | 2,103,206 | +0.16(+1.76%) |
Feb 22, 2023 | 9.310 | 9.445 | 8.945 | 9.090 | 4,072,059 | -0.29(-3.09%) |
Feb 21, 2023 | 9.330 | 9.470 | 9.220 | 9.380 | 3,446,606 | -0.16(-1.68%) |
Feb 17, 2023 | 10.03 | 10.04 | 9.495 | 9.540 | 3,263,610 | -0.42(-4.22%) |
Feb 16, 2023 | 9.750 | 10.05 | 9.357 | 9.960 | 4,918,470 | +0.06(+0.61%) |
Feb 15, 2023 | 10.00 | 10.30 | 9.810 | 9.900 | 4,566,526 | -0.11(-1.10%) |
Feb 14, 2023 | 11.10 | 11.18 | 9.080 | 10.01 | 17,299,716 | -1.94(-16.23%) |
Feb 13, 2023 | 12.34 | 12.42 | 11.78 | 11.95 | 2,560,552 | -0.33(-2.69%) |
Feb 10, 2023 | 12.05 | 12.37 | 11.63 | 12.28 | 2,442,936 | +0.24(+1.99%) |
Feb 09, 2023 | 11.31 | 12.33 | 11.31 | 12.04 | 6,277,365 | +0.80(+7.12%) |
Feb 08, 2023 | 11.26 | 11.36 | 11.13 | 11.24 | 1,260,000 | -0.08(-0.71%) |
Feb 07, 2023 | 11.27 | 11.37 | 11.12 | 11.32 | 1,102,606 | +0.02(+0.18%) |
Feb 06, 2023 | 11.55 | 11.60 | 11.22 | 11.30 | 1,363,511 | -0.31(-2.67%) |
Feb 03, 2023 | 11.60 | 11.72 | 11.52 | 11.61 | 1,008,699 | -0.11(-0.94%) |
Feb 02, 2023 | 11.68 | 11.94 | 11.51 | 11.72 | 1,707,766 | +0.06(+0.51%) |
Feb 01, 2023 | 11.28 | 11.83 | 11.25 | 11.66 | 2,946,657 | +0.16(+1.39%) |
Jan 31, 2023 | 11.21 | 11.53 | 11.13 | 11.50 | 2,719,660 | +0.48(+4.36%) |
Jan 30, 2023 | 11.20 | 11.38 | 11.02 | 11.02 | 1,140,396 | -0.31(-2.74%) |
Jan 27, 2023 | 11.35 | 11.62 | 11.26 | 11.33 | 1,374,013 | -0.09(-0.79%) |
Jan 26, 2023 | 11.47 | 11.55 | 11.22 | 11.42 | 2,131,785 | -0.02(-0.17%) |
Jan 25, 2023 | 11.00 | 11.48 | 10.92 | 11.44 | 1,810,827 | +0.40(+3.62%) |
Jan 24, 2023 | 11.20 | 11.31 | 11.01 | 11.04 | 1,492,767 | -0.16(-1.43%) |
Jan 23, 2023 | 11.47 | 11.70 | 11.18 | 11.20 | 1,888,067 | -0.24(-2.10%) |
Jan 20, 2023 | 11.31 | 11.45 | 11.16 | 11.44 | 2,322,763 | +0.23(+2.05%) |
Jan 19, 2023 | 11.18 | 11.26 | 10.90 | 11.21 | 2,300,517 | +0.00(+0.00%) |
Jan 18, 2023 | 11.60 | 11.67 | 11.18 | 11.21 | 1,433,402 | -0.29(-2.52%) |
Jan 17, 2023 | 11.49 | 11.98 | 11.47 | 11.50 | 3,135,380 | -0.01(-0.09%) |
Jan 13, 2023 | 11.35 | 11.75 | 11.25 | 11.51 | 4,014,261 | +0.13(+1.14%) |
Jan 12, 2023 | 11.06 | 11.53 | 10.88 | 11.38 | 2,029,777 | +0.35(+3.17%) |
Jan 11, 2023 | 10.80 | 11.43 | 10.79 | 11.03 | 2,336,130 | +0.24(+2.22%) |
Jan 10, 2023 | 10.75 | 10.84 | 10.64 | 10.79 | 862,036 | +0.02(+0.19%) |
Jan 09, 2023 | 10.80 | 10.86 | 10.56 | 10.77 | 1,173,739 | +0.00(+0.00%) |
Jan 06, 2023 | 10.77 | 10.88 | 10.70 | 10.77 | 1,160,151 | +0.07(+0.65%) |
Jan 05, 2023 | 10.61 | 10.72 | 10.44 | 10.70 | 1,398,524 | +0.09(+0.85%) |
Jan 04, 2023 | 10.75 | 10.87 | 10.53 | 10.61 | 1,226,234 | -0.11(-1.03%) |
Jan 03, 2023 | 11.00 | 11.12 | 10.57 | 10.72 | 1,657,923 | -0.23(-2.10%) |
Dec 30, 2022 | 10.92 | 11.11 | 10.86 | 10.95 | 1,164,350 | -0.09(-0.82%) |
Dec 29, 2022 | 11.08 | 11.18 | 10.95 | 11.04 | 946,288 | -0.04(-0.36%) |
Dec 28, 2022 | 11.04 | 11.36 | 10.76 | 11.08 | 2,066,718 | -0.26(-2.29%) |
Dec 27, 2022 | 11.20 | 11.49 | 11.02 | 11.34 | 1,785,476 | +0.16(+1.43%) |
Dec 23, 2022 | 10.83 | 11.18 | 10.83 | 11.18 | 1,016,517 | +0.31(+2.85%) |
Dec 22, 2022 | 10.94 | 11.04 | 10.64 | 10.87 | 1,491,481 | -0.19(-1.72%) |
Dec 21, 2022 | 10.42 | 11.09 | 10.31 | 11.06 | 2,005,738 | +0.68(+6.55%) |
Dec 20, 2022 | 10.61 | 10.68 | 10.35 | 10.38 | 1,824,821 | -0.31(-2.90%) |
Dec 19, 2022 | 10.83 | 11.06 | 10.63 | 10.69 | 1,765,816 | -0.11(-1.02%) |
Dec 16, 2022 | 10.49 | 10.83 | 10.41 | 10.80 | 5,592,214 | +0.27(+2.56%) |
Dec 15, 2022 | 10.78 | 10.86 | 10.44 | 10.53 | 1,989,221 | -0.44(-4.01%) |
Dec 14, 2022 | 11.08 | 11.17 | 10.87 | 10.97 | 1,132,396 | -0.15(-1.35%) |
Dec 13, 2022 | 11.01 | 11.34 | 10.82 | 11.12 | 2,325,826 | +0.24(+2.21%) |
Dec 12, 2022 | 10.90 | 11.01 | 10.68 | 10.88 | 2,735,279 | -0.15(-1.36%) |
Dec 09, 2022 | 11.47 | 11.55 | 10.92 | 11.03 | 1,682,418 | -0.51(-4.42%) |
Dec 08, 2022 | 11.36 | 11.79 | 11.36 | 11.54 | 1,647,084 | +0.20(+1.76%) |
Dec 07, 2022 | 11.67 | 11.72 | 11.08 | 11.34 | 2,547,695 | -0.51(-4.30%) |
Dec 06, 2022 | 11.81 | 12.07 | 11.69 | 11.85 | 2,263,524 | +0.00(+0.00%) |
Dec 05, 2022 | 11.50 | 12.06 | 11.46 | 11.85 | 3,039,465 | +0.42(+3.67%) |
Dec 02, 2022 | 11.98 | 12.27 | 11.38 | 11.43 | 2,324,379 | -0.72(-5.93%) |