Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.72 | 14.13 | 13.56 | 13.89 | 3,390,715 | +0.12(+0.87%) |
Feb 27, 2023 | 13.64 | 13.95 | 13.37 | 13.77 | 4,988,595 | -0.14(-1.01%) |
Feb 24, 2023 | 14.05 | 14.28 | 13.80 | 13.91 | 3,889,300 | -0.83(-5.63%) |
Feb 23, 2023 | 15.05 | 15.12 | 13.95 | 14.74 | 4,100,482 | -0.13(-0.87%) |
Feb 22, 2023 | 14.31 | 14.87 | 14.13 | 14.87 | 4,986,580 | +0.56(+3.91%) |
Feb 21, 2023 | 15.50 | 15.83 | 14.03 | 14.31 | 8,052,277 | -1.59(-10.00%) |
Feb 17, 2023 | 16.06 | 16.26 | 15.36 | 15.90 | 10,880,485 | -0.16(-1.00%) |
Feb 16, 2023 | 13.78 | 17.18 | 13.49 | 16.06 | 27,536,524 | +2.19(+15.79%) |
Feb 15, 2023 | 13.51 | 14.19 | 13.36 | 13.87 | 9,882,770 | +0.44(+3.28%) |
Feb 14, 2023 | 12.25 | 13.48 | 12.16 | 13.43 | 12,878,597 | +0.83(+6.59%) |
Feb 13, 2023 | 11.10 | 13.08 | 10.75 | 12.60 | 34,822,984 | +2.73(+27.66%) |
Feb 10, 2023 | 10.00 | 10.11 | 9.720 | 9.870 | 2,478,936 | -0.34(-3.33%) |
Feb 09, 2023 | 11.02 | 11.02 | 10.19 | 10.21 | 2,117,481 | -0.54(-5.02%) |
Feb 08, 2023 | 11.01 | 11.46 | 10.75 | 10.75 | 2,020,996 | -0.34(-3.07%) |
Feb 07, 2023 | 10.85 | 11.28 | 10.61 | 11.09 | 2,719,725 | +0.21(+1.93%) |
Feb 06, 2023 | 11.04 | 11.39 | 10.73 | 10.88 | 1,943,194 | -0.44(-3.89%) |
Feb 03, 2023 | 11.37 | 12.04 | 11.24 | 11.32 | 3,160,974 | -0.58(-4.87%) |
Feb 02, 2023 | 11.11 | 12.33 | 11.11 | 11.90 | 6,616,016 | +1.19(+11.11%) |
Feb 01, 2023 | 10.35 | 10.91 | 10.14 | 10.71 | 3,902,761 | +0.36(+3.48%) |
Jan 31, 2023 | 10.19 | 10.43 | 10.11 | 10.35 | 1,921,154 | +0.26(+2.58%) |
Jan 30, 2023 | 10.30 | 10.47 | 10.05 | 10.09 | 1,993,919 | -0.46(-4.36%) |
Jan 27, 2023 | 10.19 | 10.75 | 10.15 | 10.55 | 3,241,786 | +0.27(+2.63%) |
Jan 26, 2023 | 10.12 | 10.50 | 9.730 | 10.28 | 2,663,352 | +0.33(+3.32%) |
Jan 25, 2023 | 9.990 | 10.09 | 9.540 | 9.950 | 2,573,149 | -0.30(-2.93%) |
Jan 24, 2023 | 10.37 | 10.89 | 10.19 | 10.25 | 2,231,613 | -0.37(-3.48%) |
Jan 23, 2023 | 10.30 | 10.67 | 10.16 | 10.62 | 2,947,820 | +0.38(+3.71%) |
Jan 20, 2023 | 10.02 | 10.43 | 9.800 | 10.24 | 3,332,698 | +0.36(+3.64%) |
Jan 19, 2023 | 10.05 | 10.23 | 9.665 | 9.880 | 3,009,706 | -0.41(-3.98%) |
Jan 18, 2023 | 10.39 | 10.70 | 10.12 | 10.29 | 4,212,127 | +0.13(+1.28%) |
Jan 17, 2023 | 9.690 | 10.22 | 9.550 | 10.16 | 2,822,721 | +0.50(+5.18%) |
Jan 13, 2023 | 9.480 | 9.860 | 9.390 | 9.660 | 2,235,859 | +0.04(+0.42%) |
Jan 12, 2023 | 9.410 | 9.630 | 9.050 | 9.620 | 2,241,111 | +0.36(+3.89%) |
Jan 11, 2023 | 8.980 | 9.460 | 8.880 | 9.260 | 2,955,196 | +0.40(+4.51%) |
Jan 10, 2023 | 8.860 | 9.070 | 8.740 | 8.860 | 2,853,118 | +0.04(+0.45%) |
Jan 09, 2023 | 8.730 | 9.225 | 8.660 | 8.820 | 3,836,992 | +0.34(+4.01%) |
Jan 06, 2023 | 8.300 | 8.495 | 7.970 | 8.480 | 2,486,204 | +0.24(+2.91%) |
Jan 05, 2023 | 8.330 | 8.390 | 7.970 | 8.240 | 2,668,323 | -0.18(-2.14%) |
Jan 04, 2023 | 8.250 | 8.590 | 8.000 | 8.420 | 3,269,723 | +0.34(+4.21%) |
Jan 03, 2023 | 8.370 | 8.560 | 7.970 | 8.080 | 2,385,056 | -0.11(-1.34%) |
Dec 30, 2022 | 7.900 | 8.230 | 7.881 | 8.190 | 2,487,205 | +0.04(+0.49%) |
Dec 29, 2022 | 7.600 | 8.170 | 7.420 | 8.150 | 4,286,649 | +0.70(+9.40%) |
Dec 28, 2022 | 7.400 | 7.470 | 7.150 | 7.450 | 4,333,728 | -0.03(-0.40%) |
Dec 27, 2022 | 7.730 | 7.790 | 7.430 | 7.480 | 3,574,004 | -0.48(-6.03%) |
Dec 23, 2022 | 8.000 | 8.120 | 7.810 | 7.960 | 2,242,539 | -0.14(-1.73%) |
Dec 22, 2022 | 8.280 | 8.340 | 7.720 | 8.100 | 2,811,392 | -0.38(-4.48%) |
Dec 21, 2022 | 8.420 | 8.810 | 8.230 | 8.480 | 1,837,818 | +0.07(+0.83%) |
Dec 20, 2022 | 8.430 | 8.690 | 8.260 | 8.410 | 2,069,571 | -0.14(-1.64%) |
Dec 19, 2022 | 9.020 | 9.040 | 8.460 | 8.550 | 2,260,696 | -0.45(-5.00%) |
Dec 16, 2022 | 8.840 | 9.030 | 8.690 | 9.000 | 7,887,573 | +0.10(+1.12%) |
Dec 15, 2022 | 9.200 | 9.359 | 8.850 | 8.900 | 2,723,816 | -0.60(-6.32%) |
Dec 14, 2022 | 9.690 | 9.840 | 9.260 | 9.500 | 2,878,550 | -0.15(-1.55%) |
Dec 13, 2022 | 10.25 | 10.79 | 9.420 | 9.650 | 3,859,328 | +0.07(+0.73%) |
Dec 12, 2022 | 9.450 | 9.650 | 9.301 | 9.580 | 2,302,277 | +0.06(+0.63%) |
Dec 09, 2022 | 9.860 | 10.05 | 9.500 | 9.520 | 2,236,973 | -0.43(-4.32%) |
Dec 08, 2022 | 9.660 | 10.21 | 9.610 | 9.950 | 3,061,152 | +0.36(+3.75%) |
Dec 07, 2022 | 9.330 | 9.789 | 9.200 | 9.590 | 2,047,334 | +0.24(+2.57%) |
Dec 06, 2022 | 9.730 | 9.770 | 9.190 | 9.350 | 2,656,561 | -0.32(-3.31%) |
Dec 05, 2022 | 10.12 | 10.34 | 9.485 | 9.670 | 2,807,481 | -0.53(-5.20%) |
Dec 02, 2022 | 9.740 | 10.51 | 9.600 | 10.20 | 3,312,926 | +0.14(+1.39%) |