Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.72 | 13.37 | 11.28 | 13.13 | 1,111,046 | +1.38(+11.74%) |
Feb 27, 2023 | 13.47 | 13.56 | 11.73 | 11.75 | 412,140 | -1.49(-11.25%) |
Feb 24, 2023 | 12.98 | 13.41 | 12.98 | 13.24 | 130,242 | -0.13(-0.97%) |
Feb 23, 2023 | 13.32 | 13.61 | 12.96 | 13.37 | 206,571 | +0.25(+1.91%) |
Feb 22, 2023 | 13.01 | 13.43 | 12.08 | 13.12 | 471,780 | +0.12(+0.92%) |
Feb 21, 2023 | 14.70 | 14.79 | 12.26 | 13.00 | 570,413 | -2.00(-13.33%) |
Feb 17, 2023 | 14.54 | 15.27 | 14.47 | 15.00 | 295,600 | +0.06(+0.40%) |
Feb 16, 2023 | 15.50 | 15.99 | 14.25 | 14.94 | 1,217,543 | -0.76(-4.84%) |
Feb 15, 2023 | 13.97 | 15.72 | 13.42 | 15.70 | 1,111,787 | +1.72(+12.30%) |
Feb 14, 2023 | 13.28 | 15.33 | 12.50 | 13.98 | 3,092,599 | +2.55(+22.31%) |
Feb 13, 2023 | 12.00 | 12.00 | 10.76 | 11.43 | 338,639 | -0.07(-0.61%) |
Feb 10, 2023 | 11.33 | 12.03 | 11.31 | 11.50 | 438,150 | +0.33(+2.95%) |
Feb 09, 2023 | 12.77 | 12.77 | 11.09 | 11.17 | 274,161 | -1.16(-9.41%) |
Feb 08, 2023 | 11.26 | 12.77 | 11.26 | 12.33 | 365,501 | +1.01(+8.92%) |
Feb 07, 2023 | 11.28 | 11.50 | 10.71 | 11.32 | 162,359 | +0.05(+0.44%) |
Feb 06, 2023 | 11.20 | 11.38 | 11.02 | 11.27 | 87,479 | -0.12(-1.05%) |
Feb 03, 2023 | 10.78 | 11.65 | 10.74 | 11.39 | 134,861 | +0.30(+2.71%) |
Feb 02, 2023 | 11.02 | 11.75 | 10.97 | 11.09 | 257,739 | +0.34(+3.16%) |
Feb 01, 2023 | 10.85 | 10.93 | 10.28 | 10.75 | 180,988 | -0.07(-0.65%) |
Jan 31, 2023 | 10.22 | 10.88 | 10.22 | 10.82 | 147,164 | +0.70(+6.92%) |
Jan 30, 2023 | 10.51 | 10.51 | 10.03 | 10.12 | 199,908 | -0.56(-5.24%) |
Jan 27, 2023 | 10.80 | 11.26 | 10.49 | 10.68 | 184,738 | -0.32(-2.91%) |
Jan 26, 2023 | 10.43 | 11.22 | 10.00 | 11.00 | 348,795 | +0.50(+4.76%) |
Jan 25, 2023 | 10.01 | 10.56 | 9.600 | 10.50 | 137,120 | +0.45(+4.48%) |
Jan 24, 2023 | 9.280 | 10.24 | 9.227 | 10.05 | 154,185 | +0.62(+6.57%) |
Jan 23, 2023 | 9.070 | 9.535 | 9.020 | 9.430 | 146,531 | +0.41(+4.55%) |
Jan 20, 2023 | 8.590 | 9.100 | 8.550 | 9.020 | 100,330 | +0.52(+6.12%) |
Jan 19, 2023 | 8.960 | 8.960 | 8.500 | 8.500 | 96,853 | -0.42(-4.71%) |
Jan 18, 2023 | 9.500 | 9.520 | 8.870 | 8.920 | 144,784 | -0.43(-4.60%) |
Jan 17, 2023 | 9.450 | 9.590 | 9.000 | 9.350 | 102,886 | -0.10(-1.06%) |
Jan 13, 2023 | 8.760 | 9.580 | 8.760 | 9.450 | 100,939 | +0.54(+6.06%) |
Jan 12, 2023 | 9.060 | 9.060 | 8.520 | 8.910 | 122,370 | -0.06(-0.67%) |
Jan 11, 2023 | 8.600 | 8.990 | 8.450 | 8.970 | 148,314 | +0.44(+5.16%) |
Jan 10, 2023 | 8.110 | 8.700 | 8.110 | 8.530 | 121,249 | +0.43(+5.31%) |
Jan 09, 2023 | 7.780 | 8.235 | 7.749 | 8.100 | 131,003 | +0.56(+7.43%) |
Jan 06, 2023 | 7.220 | 7.560 | 7.115 | 7.540 | 76,463 | +0.39(+5.45%) |
Jan 05, 2023 | 7.250 | 7.354 | 7.060 | 7.150 | 67,830 | -0.22(-2.99%) |
Jan 04, 2023 | 7.490 | 7.638 | 7.190 | 7.370 | 105,575 | -0.05(-0.67%) |
Jan 03, 2023 | 7.290 | 7.440 | 7.180 | 7.420 | 113,266 | +0.31(+4.36%) |
Dec 30, 2022 | 7.090 | 7.282 | 6.850 | 7.110 | 191,632 | -0.15(-2.07%) |
Dec 29, 2022 | 6.850 | 7.320 | 6.850 | 7.260 | 143,263 | +0.42(+6.14%) |
Dec 28, 2022 | 6.580 | 6.910 | 6.578 | 6.840 | 151,309 | +0.16(+2.40%) |
Dec 27, 2022 | 7.340 | 7.400 | 6.660 | 6.680 | 192,415 | -0.77(-10.34%) |
Dec 23, 2022 | 7.380 | 7.490 | 7.280 | 7.450 | 98,263 | -0.07(-0.93%) |
Dec 22, 2022 | 7.740 | 7.780 | 7.280 | 7.520 | 173,082 | -0.55(-6.82%) |
Dec 21, 2022 | 8.030 | 8.270 | 7.900 | 8.070 | 120,387 | +0.01(+0.12%) |
Dec 20, 2022 | 7.850 | 8.210 | 7.670 | 8.060 | 193,696 | +0.05(+0.62%) |
Dec 19, 2022 | 8.240 | 8.240 | 7.750 | 8.010 | 316,867 | -0.25(-3.03%) |
Dec 16, 2022 | 8.210 | 8.410 | 8.030 | 8.260 | 328,697 | -0.05(-0.60%) |
Dec 15, 2022 | 8.530 | 8.770 | 8.100 | 8.310 | 307,148 | -0.58(-6.52%) |
Dec 14, 2022 | 9.200 | 9.250 | 8.670 | 8.890 | 316,920 | -0.34(-3.68%) |
Dec 13, 2022 | 9.500 | 9.650 | 9.030 | 9.230 | 197,071 | -0.04(-0.43%) |
Dec 12, 2022 | 9.170 | 9.410 | 8.850 | 9.270 | 228,142 | +0.08(+0.87%) |
Dec 09, 2022 | 9.340 | 9.490 | 9.160 | 9.190 | 138,257 | -0.04(-0.43%) |
Dec 08, 2022 | 9.240 | 9.360 | 9.110 | 9.230 | 108,042 | +0.00(+0.00%) |
Dec 07, 2022 | 8.800 | 9.430 | 8.780 | 9.230 | 143,694 | +0.40(+4.53%) |
Dec 06, 2022 | 9.600 | 9.600 | 8.780 | 8.830 | 278,556 | -0.80(-8.31%) |
Dec 05, 2022 | 9.950 | 9.950 | 9.570 | 9.630 | 113,434 | -0.22(-2.23%) |
Dec 02, 2022 | 9.580 | 9.960 | 9.510 | 9.850 | 74,679 | +0.06(+0.61%) |