Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.55 | 10.63 | 10.17 | 10.38 | 900,906 | -0.11(-1.05%) |
Feb 27, 2023 | 11.14 | 11.30 | 10.29 | 10.49 | 1,441,949 | -1.04(-9.02%) |
Feb 24, 2023 | 12.15 | 12.50 | 11.30 | 11.53 | 971,441 | -0.07(-0.60%) |
Feb 23, 2023 | 12.09 | 12.44 | 11.43 | 11.60 | 662,414 | +0.01(+0.09%) |
Feb 22, 2023 | 11.30 | 11.85 | 11.12 | 11.59 | 1,112,964 | -0.52(-4.29%) |
Feb 21, 2023 | 12.18 | 12.52 | 11.93 | 12.11 | 1,155,415 | -0.47(-3.74%) |
Feb 17, 2023 | 12.99 | 13.09 | 12.18 | 12.58 | 864,825 | -0.47(-3.60%) |
Feb 16, 2023 | 13.76 | 13.85 | 12.98 | 13.05 | 724,894 | -1.13(-7.97%) |
Feb 15, 2023 | 13.60 | 14.40 | 13.43 | 14.18 | 742,461 | +0.29(+2.09%) |
Feb 14, 2023 | 13.05 | 13.97 | 12.87 | 13.89 | 946,930 | +0.73(+5.55%) |
Feb 13, 2023 | 12.55 | 13.40 | 12.40 | 13.16 | 873,016 | +0.71(+5.70%) |
Feb 10, 2023 | 12.40 | 12.47 | 12.01 | 12.45 | 577,483 | -0.14(-1.11%) |
Feb 09, 2023 | 12.15 | 12.78 | 12.09 | 12.59 | 918,957 | +0.80(+6.79%) |
Feb 08, 2023 | 12.26 | 12.32 | 11.72 | 11.79 | 447,513 | -0.57(-4.61%) |
Feb 07, 2023 | 12.20 | 12.42 | 11.70 | 12.36 | 633,437 | +0.28(+2.32%) |
Feb 06, 2023 | 11.86 | 12.21 | 11.65 | 12.08 | 626,754 | +0.03(+0.25%) |
Feb 03, 2023 | 12.01 | 12.33 | 11.84 | 12.05 | 532,138 | -0.29(-2.35%) |
Feb 02, 2023 | 12.78 | 12.89 | 12.13 | 12.34 | 770,152 | -0.12(-0.96%) |
Feb 01, 2023 | 12.50 | 12.78 | 12.03 | 12.46 | 736,793 | -0.03(-0.24%) |
Jan 31, 2023 | 12.01 | 12.85 | 11.88 | 12.49 | 1,335,153 | +0.55(+4.61%) |
Jan 30, 2023 | 12.24 | 12.40 | 11.82 | 11.94 | 1,286,748 | -0.55(-4.40%) |
Jan 27, 2023 | 12.39 | 12.79 | 11.92 | 12.49 | 808,536 | -0.05(-0.40%) |
Jan 26, 2023 | 11.89 | 12.55 | 11.79 | 12.54 | 1,005,768 | +0.95(+8.20%) |
Jan 25, 2023 | 11.32 | 11.60 | 10.79 | 11.59 | 565,389 | -0.04(-0.34%) |
Jan 24, 2023 | 11.58 | 12.14 | 11.51 | 11.63 | 563,505 | -0.12(-1.02%) |
Jan 23, 2023 | 10.91 | 11.86 | 10.79 | 11.75 | 846,511 | +0.92(+8.49%) |
Jan 20, 2023 | 10.51 | 10.86 | 10.39 | 10.83 | 692,215 | +0.42(+4.03%) |
Jan 19, 2023 | 10.53 | 10.76 | 10.39 | 10.41 | 449,260 | -0.30(-2.80%) |
Jan 18, 2023 | 10.98 | 11.35 | 10.71 | 10.71 | 802,053 | +0.00(+0.00%) |
Jan 17, 2023 | 10.80 | 10.97 | 10.36 | 10.71 | 678,934 | -0.11(-1.02%) |
Jan 13, 2023 | 10.50 | 11.04 | 10.49 | 10.82 | 730,253 | +0.14(+1.31%) |
Jan 12, 2023 | 10.29 | 10.70 | 10.12 | 10.68 | 822,948 | +0.36(+3.49%) |
Jan 11, 2023 | 9.840 | 10.34 | 9.600 | 10.32 | 608,323 | +0.48(+4.88%) |
Jan 10, 2023 | 9.910 | 9.970 | 9.735 | 9.840 | 837,554 | -0.13(-1.30%) |
Jan 09, 2023 | 9.850 | 10.32 | 9.737 | 9.970 | 1,594,080 | +0.42(+4.40%) |
Jan 06, 2023 | 9.630 | 9.740 | 9.370 | 9.550 | 678,197 | +0.07(+0.74%) |
Jan 05, 2023 | 9.650 | 9.850 | 9.480 | 9.480 | 1,798,142 | -0.29(-2.97%) |
Jan 04, 2023 | 9.900 | 10.09 | 9.350 | 9.770 | 2,231,733 | +0.17(+1.77%) |
Jan 03, 2023 | 9.790 | 10.50 | 9.350 | 9.600 | 3,633,681 | +1.89(+24.51%) |
Dec 30, 2022 | 7.380 | 7.715 | 7.380 | 7.710 | 431,916 | +0.13(+1.72%) |
Dec 29, 2022 | 7.200 | 7.705 | 7.145 | 7.580 | 474,912 | +0.50(+7.06%) |
Dec 28, 2022 | 7.130 | 7.260 | 6.910 | 7.080 | 638,917 | -0.12(-1.67%) |
Dec 27, 2022 | 7.430 | 7.440 | 7.160 | 7.200 | 512,950 | -0.32(-4.26%) |
Dec 23, 2022 | 7.630 | 7.640 | 7.220 | 7.520 | 453,036 | -0.06(-0.79%) |
Dec 22, 2022 | 8.250 | 8.250 | 7.280 | 7.580 | 1,080,575 | -0.93(-10.93%) |
Dec 21, 2022 | 8.420 | 8.700 | 8.210 | 8.510 | 464,733 | +0.19(+2.28%) |
Dec 20, 2022 | 8.430 | 8.580 | 8.260 | 8.320 | 378,966 | -0.25(-2.92%) |
Dec 19, 2022 | 8.860 | 9.000 | 8.410 | 8.570 | 512,008 | -0.38(-4.25%) |
Dec 16, 2022 | 9.030 | 9.290 | 8.940 | 8.950 | 767,758 | -0.19(-2.08%) |
Dec 15, 2022 | 9.460 | 9.600 | 9.080 | 9.140 | 530,507 | -0.44(-4.59%) |
Dec 14, 2022 | 10.00 | 10.05 | 9.510 | 9.580 | 742,443 | -0.43(-4.30%) |
Dec 13, 2022 | 11.08 | 11.16 | 9.920 | 10.01 | 2,828,435 | +1.29(+14.79%) |
Dec 12, 2022 | 8.700 | 8.750 | 8.280 | 8.720 | 583,085 | -0.03(-0.34%) |
Dec 09, 2022 | 8.840 | 8.949 | 8.572 | 8.750 | 491,693 | -0.25(-2.78%) |
Dec 08, 2022 | 8.660 | 9.300 | 8.660 | 9.000 | 391,915 | +0.42(+4.90%) |
Dec 07, 2022 | 8.530 | 8.644 | 8.415 | 8.580 | 221,479 | -0.08(-0.92%) |
Dec 06, 2022 | 9.160 | 9.160 | 8.560 | 8.660 | 709,559 | -0.50(-5.46%) |
Dec 05, 2022 | 9.030 | 9.430 | 9.000 | 9.160 | 846,216 | +0.17(+1.89%) |
Dec 02, 2022 | 8.590 | 8.990 | 8.397 | 8.990 | 439,924 | +0.24(+2.74%) |