Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.480 | 9.646 | 9.180 | 9.180 | 74,564 | -0.48(-4.93%) |
Feb 27, 2023 | 9.720 | 9.900 | 9.540 | 9.656 | 69,250 | -0.36(-3.63%) |
Feb 24, 2023 | 9.360 | 10.16 | 9.144 | 10.02 | 124,409 | +0.48(+5.03%) |
Feb 23, 2023 | 9.228 | 9.600 | 9.120 | 9.540 | 109,803 | +0.20(+2.15%) |
Feb 22, 2023 | 9.840 | 9.900 | 9.120 | 9.340 | 197,249 | -0.07(-0.70%) |
Feb 21, 2023 | 9.890 | 9.904 | 9.000 | 9.406 | 164,375 | -0.26(-2.65%) |
Feb 17, 2023 | 10.56 | 10.56 | 9.602 | 9.661 | 211,849 | -0.73(-7.02%) |
Feb 16, 2023 | 10.27 | 10.77 | 10.10 | 10.39 | 203,508 | -0.07(-0.69%) |
Feb 15, 2023 | 10.92 | 11.04 | 10.08 | 10.46 | 528,153 | -0.46(-4.19%) |
Feb 14, 2023 | 12.60 | 12.60 | 10.32 | 10.92 | 1,771,796 | -8.88(-44.85%) |
Feb 13, 2023 | 18.48 | 25.80 | 17.04 | 19.80 | 7,889,063 | +4.08(+25.95%) |
Feb 10, 2023 | 15.96 | 16.19 | 15.60 | 15.72 | 24,606 | -0.24(-1.50%) |
Feb 09, 2023 | 17.16 | 17.36 | 15.96 | 15.96 | 30,198 | -1.08(-6.34%) |
Feb 08, 2023 | 17.16 | 17.70 | 16.68 | 17.04 | 24,915 | -0.12(-0.70%) |
Feb 07, 2023 | 16.80 | 17.40 | 15.90 | 17.16 | 46,417 | +0.12(+0.70%) |
Feb 06, 2023 | 17.40 | 17.40 | 16.32 | 17.04 | 23,125 | -0.12(-0.70%) |
Feb 03, 2023 | 16.68 | 17.40 | 16.32 | 17.16 | 32,494 | +0.60(+3.62%) |
Feb 02, 2023 | 16.68 | 17.28 | 16.20 | 16.56 | 45,485 | +0.60(+3.76%) |
Feb 01, 2023 | 16.20 | 16.68 | 15.72 | 15.96 | 36,220 | +0.00(+0.00%) |
Jan 31, 2023 | 15.72 | 16.56 | 15.48 | 15.96 | 32,361 | +0.36(+2.31%) |
Jan 30, 2023 | 15.96 | 16.56 | 15.60 | 15.60 | 28,268 | -0.48(-2.99%) |
Jan 27, 2023 | 16.56 | 16.56 | 15.36 | 16.08 | 35,561 | -0.30(-1.83%) |
Jan 26, 2023 | 16.08 | 16.44 | 15.96 | 16.38 | 17,143 | +0.42(+2.63%) |
Jan 25, 2023 | 16.80 | 16.80 | 15.84 | 15.96 | 32,212 | -0.96(-5.67%) |
Jan 24, 2023 | 17.52 | 17.52 | 16.56 | 16.92 | 32,626 | -0.48(-2.76%) |
Jan 23, 2023 | 17.88 | 18.00 | 17.04 | 17.40 | 43,995 | -0.60(-3.33%) |
Jan 20, 2023 | 18.60 | 18.96 | 17.52 | 18.00 | 41,129 | -0.24(-1.32%) |
Jan 19, 2023 | 16.32 | 18.84 | 16.32 | 18.24 | 56,824 | +0.84(+4.83%) |
Jan 18, 2023 | 18.96 | 20.04 | 17.40 | 17.40 | 155,891 | -0.60(-3.33%) |
Jan 17, 2023 | 16.20 | 18.72 | 15.84 | 18.00 | 137,964 | +2.04(+12.78%) |
Jan 13, 2023 | 16.20 | 16.32 | 15.24 | 15.96 | 46,836 | -0.24(-1.48%) |
Jan 12, 2023 | 15.36 | 16.56 | 15.00 | 16.20 | 70,695 | +1.20(+8.00%) |
Jan 11, 2023 | 15.00 | 16.68 | 14.68 | 15.00 | 111,504 | +0.24(+1.63%) |
Jan 10, 2023 | 15.12 | 15.12 | 14.28 | 14.76 | 35,842 | +0.24(+1.65%) |
Jan 09, 2023 | 14.52 | 15.24 | 14.52 | 14.52 | 39,741 | +0.00(+0.00%) |
Jan 06, 2023 | 15.12 | 15.36 | 14.28 | 14.52 | 72,814 | -0.60(-3.97%) |
Jan 05, 2023 | 15.60 | 16.38 | 15.01 | 15.12 | 82,902 | -1.44(-8.70%) |
Jan 04, 2023 | 14.16 | 18.36 | 14.04 | 16.56 | 408,016 | +2.16(+15.00%) |
Jan 03, 2023 | 15.12 | 15.24 | 13.92 | 14.40 | 33,665 | -0.84(-5.51%) |
Dec 30, 2022 | 15.48 | 15.84 | 14.52 | 15.24 | 61,227 | -0.12(-0.78%) |
Dec 29, 2022 | 13.68 | 15.66 | 13.36 | 15.36 | 102,081 | +1.44(+10.34%) |
Dec 28, 2022 | 12.96 | 14.16 | 12.46 | 13.92 | 68,989 | +0.60(+4.50%) |
Dec 27, 2022 | 14.40 | 14.64 | 12.72 | 13.32 | 70,816 | -0.60(-4.31%) |
Dec 23, 2022 | 13.92 | 14.22 | 13.68 | 13.92 | 37,754 | -0.24(-1.69%) |
Dec 22, 2022 | 15.12 | 15.12 | 13.56 | 14.16 | 91,554 | -1.08(-7.09%) |
Dec 21, 2022 | 15.48 | 15.78 | 15.00 | 15.24 | 37,668 | +0.00(+0.00%) |
Dec 20, 2022 | 15.12 | 16.20 | 15.00 | 15.24 | 49,878 | +0.12(+0.79%) |
Dec 19, 2022 | 16.32 | 16.68 | 14.88 | 15.12 | 77,011 | -1.92(-11.27%) |
Dec 16, 2022 | 17.16 | 17.28 | 16.44 | 17.04 | 74,436 | -0.36(-2.07%) |
Dec 15, 2022 | 18.00 | 18.48 | 16.92 | 17.40 | 123,519 | -0.60(-3.33%) |
Dec 14, 2022 | 16.80 | 20.76 | 16.20 | 18.00 | 371,569 | +1.44(+8.70%) |
Dec 13, 2022 | 17.64 | 17.88 | 16.14 | 16.56 | 110,860 | +0.24(+1.47%) |
Dec 12, 2022 | 17.16 | 17.40 | 15.60 | 16.32 | 185,308 | -1.08(-6.21%) |
Dec 09, 2022 | 19.92 | 19.92 | 17.28 | 17.40 | 233,569 | -2.76(-13.69%) |
Dec 08, 2022 | 22.44 | 22.44 | 19.92 | 20.16 | 225,958 | -1.68(-7.69%) |
Dec 07, 2022 | 23.40 | 24.00 | 21.60 | 21.84 | 320,918 | -2.28(-9.45%) |
Dec 06, 2022 | 26.16 | 26.32 | 22.80 | 24.12 | 437,316 | -2.28(-8.64%) |
Dec 05, 2022 | 21.72 | 30.00 | 20.76 | 26.40 | 2,414,418 | -26.88(-50.45%) |
Dec 02, 2022 | 71.04 | 71.28 | 51.00 | 53.28 | 2,603,422 | +9.72(+22.31%) |