Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.930 | 10.34 | 9.760 | 9.790 | 1,989,383 | -0.29(-2.88%) |
Feb 27, 2023 | 10.16 | 10.21 | 9.910 | 10.08 | 1,109,529 | +0.10(+1.00%) |
Feb 24, 2023 | 10.37 | 10.37 | 9.737 | 9.980 | 1,695,098 | -0.67(-6.29%) |
Feb 23, 2023 | 10.84 | 10.88 | 10.27 | 10.65 | 963,862 | -0.04(-0.37%) |
Feb 22, 2023 | 10.51 | 10.79 | 10.42 | 10.69 | 1,233,740 | +0.23(+2.20%) |
Feb 21, 2023 | 10.82 | 10.97 | 10.45 | 10.46 | 911,269 | -0.70(-6.27%) |
Feb 17, 2023 | 11.27 | 11.32 | 10.88 | 11.16 | 1,126,845 | -0.24(-2.11%) |
Feb 16, 2023 | 11.42 | 11.79 | 11.09 | 11.40 | 1,300,538 | -0.26(-2.23%) |
Feb 15, 2023 | 11.06 | 11.70 | 11.01 | 11.66 | 1,147,691 | +0.59(+5.33%) |
Feb 14, 2023 | 10.79 | 11.15 | 10.59 | 11.07 | 1,045,606 | +0.10(+0.91%) |
Feb 13, 2023 | 10.75 | 10.99 | 10.56 | 10.97 | 600,265 | +0.22(+2.05%) |
Feb 10, 2023 | 10.64 | 10.84 | 10.46 | 10.75 | 886,862 | -0.06(-0.56%) |
Feb 09, 2023 | 11.42 | 11.48 | 10.78 | 10.81 | 860,657 | -0.40(-3.57%) |
Feb 08, 2023 | 11.38 | 11.64 | 11.20 | 11.21 | 918,107 | -0.27(-2.35%) |
Feb 07, 2023 | 11.21 | 11.54 | 10.98 | 11.48 | 1,070,222 | +0.17(+1.50%) |
Feb 06, 2023 | 11.66 | 11.78 | 11.28 | 11.31 | 1,203,529 | -0.71(-5.91%) |
Feb 03, 2023 | 11.97 | 12.67 | 11.58 | 12.02 | 2,262,231 | -0.37(-2.99%) |
Feb 02, 2023 | 11.50 | 12.42 | 11.49 | 12.39 | 2,325,331 | +1.38(+12.53%) |
Feb 01, 2023 | 10.83 | 11.14 | 10.53 | 11.01 | 1,340,599 | +0.15(+1.38%) |
Jan 31, 2023 | 10.30 | 10.87 | 10.30 | 10.86 | 1,042,401 | +0.56(+5.44%) |
Jan 30, 2023 | 10.54 | 10.74 | 10.23 | 10.30 | 849,984 | -0.46(-4.28%) |
Jan 27, 2023 | 10.10 | 10.96 | 10.10 | 10.76 | 2,430,320 | +0.63(+6.22%) |
Jan 26, 2023 | 9.820 | 10.19 | 9.480 | 10.13 | 1,447,900 | +0.53(+5.52%) |
Jan 25, 2023 | 9.570 | 9.750 | 9.420 | 9.600 | 798,638 | -0.21(-2.14%) |
Jan 24, 2023 | 9.920 | 10.17 | 9.730 | 9.810 | 770,896 | -0.24(-2.39%) |
Jan 23, 2023 | 9.550 | 10.13 | 9.530 | 10.05 | 1,460,401 | +0.60(+6.35%) |
Jan 20, 2023 | 9.150 | 9.525 | 8.950 | 9.450 | 1,059,468 | +0.42(+4.65%) |
Jan 19, 2023 | 9.200 | 9.255 | 9.020 | 9.030 | 1,029,048 | -0.35(-3.73%) |
Jan 18, 2023 | 9.600 | 9.940 | 9.360 | 9.380 | 1,320,149 | -0.09(-0.95%) |
Jan 17, 2023 | 9.190 | 9.510 | 9.100 | 9.470 | 1,241,446 | +0.33(+3.61%) |
Jan 13, 2023 | 8.880 | 9.190 | 8.830 | 9.140 | 788,912 | +0.14(+1.56%) |
Jan 12, 2023 | 9.000 | 9.025 | 8.720 | 9.000 | 970,622 | +0.06(+0.67%) |
Jan 11, 2023 | 8.800 | 8.960 | 8.645 | 8.940 | 1,036,653 | +0.25(+2.88%) |
Jan 10, 2023 | 8.410 | 8.785 | 8.380 | 8.690 | 1,069,713 | +0.26(+3.08%) |
Jan 09, 2023 | 8.420 | 8.660 | 8.390 | 8.430 | 1,449,095 | +0.20(+2.43%) |
Jan 06, 2023 | 8.110 | 8.315 | 7.830 | 8.230 | 895,126 | +0.22(+2.75%) |
Jan 05, 2023 | 7.830 | 8.020 | 7.630 | 8.010 | 864,317 | +0.08(+1.01%) |
Jan 04, 2023 | 7.670 | 7.940 | 7.555 | 7.930 | 1,154,586 | +0.44(+5.87%) |
Jan 03, 2023 | 7.600 | 7.660 | 7.295 | 7.490 | 1,205,066 | +0.09(+1.22%) |
Dec 30, 2022 | 7.140 | 7.430 | 7.110 | 7.400 | 1,382,548 | +0.12(+1.65%) |
Dec 29, 2022 | 7.140 | 7.300 | 7.130 | 7.280 | 1,226,800 | +0.24(+3.41%) |
Dec 28, 2022 | 7.110 | 7.195 | 7.020 | 7.040 | 1,390,390 | -0.12(-1.68%) |
Dec 27, 2022 | 7.310 | 7.375 | 7.120 | 7.160 | 1,026,708 | -0.25(-3.37%) |
Dec 23, 2022 | 7.400 | 7.500 | 7.210 | 7.410 | 932,771 | -0.02(-0.27%) |
Dec 22, 2022 | 7.490 | 7.510 | 7.160 | 7.430 | 1,545,565 | -0.21(-2.75%) |
Dec 21, 2022 | 7.420 | 7.650 | 7.420 | 7.640 | 1,360,291 | +0.22(+2.96%) |
Dec 20, 2022 | 7.500 | 7.630 | 7.361 | 7.420 | 1,178,915 | -0.14(-1.85%) |
Dec 19, 2022 | 8.210 | 8.210 | 7.551 | 7.560 | 1,751,289 | -0.71(-8.59%) |
Dec 16, 2022 | 8.140 | 8.335 | 8.060 | 8.270 | 8,014,658 | +0.00(+0.00%) |
Dec 15, 2022 | 8.890 | 8.890 | 8.265 | 8.270 | 1,874,447 | -0.86(-9.42%) |
Dec 14, 2022 | 9.160 | 9.280 | 8.965 | 9.130 | 1,061,097 | -0.08(-0.87%) |
Dec 13, 2022 | 9.640 | 9.940 | 9.150 | 9.210 | 1,183,468 | +0.04(+0.44%) |
Dec 12, 2022 | 9.160 | 9.390 | 9.100 | 9.170 | 927,118 | -0.09(-0.97%) |
Dec 09, 2022 | 9.390 | 9.500 | 9.240 | 9.260 | 775,412 | -0.25(-2.63%) |
Dec 08, 2022 | 9.300 | 9.765 | 9.191 | 9.510 | 991,672 | +0.30(+3.26%) |
Dec 07, 2022 | 9.270 | 9.460 | 9.150 | 9.210 | 872,625 | -0.21(-2.23%) |
Dec 06, 2022 | 9.720 | 9.755 | 9.345 | 9.420 | 881,800 | -0.32(-3.29%) |
Dec 05, 2022 | 10.07 | 10.22 | 9.695 | 9.740 | 912,301 | -0.44(-4.32%) |
Dec 02, 2022 | 10.00 | 10.27 | 9.800 | 10.18 | 1,160,027 | +0.05(+0.49%) |