Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.010 | 9.300 | 8.930 | 9.080 | 2,719,529 | +0.07(+0.78%) |
Feb 27, 2023 | 8.990 | 9.060 | 8.760 | 9.010 | 2,620,539 | +0.24(+2.74%) |
Feb 24, 2023 | 8.960 | 9.260 | 8.710 | 8.770 | 3,455,513 | -0.52(-5.60%) |
Feb 23, 2023 | 9.490 | 9.540 | 8.980 | 9.290 | 2,592,456 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.320 | 8.835 | 9.320 | 2,933,716 | +0.18(+1.97%) |
Feb 21, 2023 | 10.11 | 10.16 | 9.070 | 9.140 | 5,597,299 | -1.31(-12.54%) |
Feb 17, 2023 | 10.31 | 10.99 | 9.750 | 10.45 | 5,490,715 | -0.35(-3.24%) |
Feb 16, 2023 | 10.70 | 11.19 | 10.58 | 10.80 | 4,424,107 | -0.29(-2.61%) |
Feb 15, 2023 | 10.35 | 11.17 | 10.17 | 11.09 | 4,365,864 | +0.81(+7.88%) |
Feb 14, 2023 | 10.13 | 10.47 | 9.750 | 10.28 | 3,771,803 | +0.02(+0.19%) |
Feb 13, 2023 | 10.10 | 10.40 | 10.00 | 10.26 | 2,364,383 | +0.20(+1.99%) |
Feb 10, 2023 | 9.780 | 10.15 | 9.620 | 10.06 | 3,587,587 | +0.05(+0.50%) |
Feb 09, 2023 | 10.39 | 10.62 | 9.880 | 10.01 | 3,931,033 | -0.37(-3.56%) |
Feb 08, 2023 | 11.24 | 11.24 | 10.38 | 10.38 | 4,367,633 | -0.87(-7.73%) |
Feb 07, 2023 | 11.35 | 11.40 | 10.86 | 11.25 | 3,780,729 | -0.08(-0.71%) |
Feb 06, 2023 | 11.32 | 11.57 | 11.15 | 11.33 | 2,689,585 | -0.25(-2.16%) |
Feb 03, 2023 | 11.58 | 12.07 | 11.27 | 11.58 | 4,570,913 | -0.42(-3.50%) |
Feb 02, 2023 | 11.80 | 12.35 | 11.38 | 12.00 | 8,358,161 | +0.52(+4.53%) |
Feb 01, 2023 | 11.18 | 11.77 | 10.76 | 11.48 | 4,708,665 | +0.39(+3.52%) |
Jan 31, 2023 | 11.08 | 11.28 | 10.72 | 11.09 | 3,977,949 | +0.02(+0.18%) |
Jan 30, 2023 | 11.51 | 11.56 | 10.67 | 11.07 | 5,629,698 | -0.71(-6.03%) |
Jan 27, 2023 | 11.76 | 12.09 | 11.48 | 11.78 | 5,789,432 | -0.21(-1.75%) |
Jan 26, 2023 | 11.87 | 12.02 | 11.15 | 11.99 | 5,340,555 | +0.35(+3.01%) |
Jan 25, 2023 | 10.45 | 11.71 | 10.34 | 11.64 | 16,224,322 | +0.80(+7.38%) |
Jan 24, 2023 | 11.13 | 11.52 | 10.68 | 10.84 | 2,364,928 | -0.49(-4.32%) |
Jan 23, 2023 | 11.30 | 11.65 | 10.94 | 11.33 | 3,347,710 | +0.04(+0.35%) |
Jan 20, 2023 | 11.11 | 11.49 | 10.82 | 11.29 | 3,913,041 | +0.00(+0.00%) |
Jan 19, 2023 | 11.68 | 11.80 | 10.80 | 11.29 | 4,242,686 | -0.64(-5.36%) |
Jan 18, 2023 | 12.19 | 12.54 | 11.71 | 11.93 | 4,360,974 | -0.09(-0.75%) |
Jan 17, 2023 | 10.91 | 12.12 | 10.87 | 12.02 | 4,455,714 | +1.06(+9.67%) |
Jan 13, 2023 | 10.70 | 11.17 | 10.63 | 10.96 | 3,268,417 | +0.06(+0.55%) |
Jan 12, 2023 | 9.980 | 10.91 | 9.370 | 10.90 | 5,270,339 | +1.02(+10.32%) |
Jan 11, 2023 | 9.840 | 10.12 | 9.440 | 9.880 | 3,432,442 | +0.11(+1.13%) |
Jan 10, 2023 | 9.410 | 10.40 | 9.325 | 9.770 | 4,513,408 | +0.31(+3.28%) |
Jan 09, 2023 | 9.180 | 9.575 | 8.690 | 9.460 | 5,294,756 | +1.06(+12.62%) |
Jan 06, 2023 | 8.590 | 8.810 | 8.155 | 8.400 | 3,780,025 | -0.13(-1.52%) |
Jan 05, 2023 | 8.230 | 8.570 | 8.060 | 8.530 | 3,876,712 | +0.26(+3.14%) |
Jan 04, 2023 | 8.190 | 8.370 | 7.770 | 8.270 | 4,753,849 | +0.33(+4.16%) |
Jan 03, 2023 | 8.310 | 8.600 | 7.830 | 7.940 | 3,286,752 | -0.24(-2.93%) |
Dec 30, 2022 | 8.090 | 8.240 | 7.730 | 8.180 | 4,609,207 | -0.11(-1.33%) |
Dec 29, 2022 | 7.950 | 8.480 | 7.710 | 8.290 | 4,340,128 | +0.51(+6.56%) |
Dec 28, 2022 | 7.970 | 8.195 | 7.780 | 7.780 | 2,506,749 | -0.24(-2.99%) |
Dec 27, 2022 | 8.410 | 8.555 | 7.980 | 8.020 | 2,892,669 | -0.47(-5.54%) |
Dec 23, 2022 | 9.030 | 9.030 | 8.435 | 8.490 | 2,608,592 | -0.55(-6.08%) |
Dec 22, 2022 | 8.980 | 9.050 | 8.520 | 9.040 | 2,580,056 | -0.15(-1.63%) |
Dec 21, 2022 | 9.030 | 9.598 | 8.860 | 9.190 | 2,800,383 | +0.24(+2.68%) |
Dec 20, 2022 | 8.550 | 9.230 | 8.340 | 8.950 | 3,119,424 | +0.27(+3.11%) |
Dec 19, 2022 | 9.560 | 9.600 | 8.495 | 8.680 | 4,074,134 | -0.90(-9.39%) |
Dec 16, 2022 | 8.780 | 9.800 | 8.780 | 9.580 | 6,254,248 | +0.52(+5.74%) |
Dec 15, 2022 | 9.150 | 9.390 | 8.935 | 9.060 | 3,098,084 | -0.37(-3.92%) |
Dec 14, 2022 | 9.520 | 9.769 | 9.275 | 9.430 | 3,183,145 | -0.09(-0.95%) |
Dec 13, 2022 | 10.44 | 10.53 | 9.230 | 9.520 | 3,960,363 | +0.01(+0.11%) |
Dec 12, 2022 | 9.110 | 9.570 | 8.920 | 9.510 | 5,018,868 | +0.39(+4.28%) |
Dec 09, 2022 | 9.840 | 9.910 | 9.120 | 9.120 | 3,559,022 | -0.83(-8.34%) |
Dec 08, 2022 | 9.400 | 9.980 | 9.060 | 9.950 | 3,381,992 | +0.65(+6.99%) |
Dec 07, 2022 | 9.060 | 9.425 | 8.930 | 9.300 | 2,297,044 | +0.20(+2.20%) |
Dec 06, 2022 | 10.08 | 10.22 | 8.920 | 9.100 | 4,154,754 | -0.93(-9.27%) |
Dec 05, 2022 | 10.51 | 10.58 | 9.950 | 10.03 | 2,986,313 | -0.63(-5.91%) |
Dec 02, 2022 | 10.71 | 10.75 | 10.28 | 10.66 | 2,645,838 | -0.42(-3.79%) |