Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.96 | 10.96 | 10.77 | 10.77 | 8,131,403 | -0.08(-0.75%) |
Feb 27, 2023 | 10.78 | 10.94 | 10.76 | 10.85 | 8,490,181 | +0.34(+3.25%) |
Feb 24, 2023 | 10.67 | 10.68 | 10.44 | 10.51 | 19,751,618 | -0.18(-1.68%) |
Feb 23, 2023 | 10.78 | 10.80 | 10.60 | 10.69 | 16,970,800 | -0.11(-1.00%) |
Feb 22, 2023 | 10.96 | 11.01 | 10.73 | 10.79 | 13,907,610 | -0.30(-2.68%) |
Feb 21, 2023 | 11.08 | 11.12 | 11.03 | 11.09 | 4,576,051 | -0.05(-0.40%) |
Feb 17, 2023 | 11.06 | 11.17 | 11.04 | 11.14 | 5,603,014 | +0.16(+1.48%) |
Feb 16, 2023 | 11.03 | 11.11 | 10.94 | 10.97 | 8,676,300 | -0.19(-1.69%) |
Feb 15, 2023 | 10.65 | 11.27 | 10.64 | 11.16 | 19,467,456 | +0.32(+2.99%) |
Feb 14, 2023 | 10.68 | 10.84 | 10.60 | 10.84 | 14,780,557 | +0.33(+3.17%) |
Feb 13, 2023 | 9.966 | 10.56 | 9.944 | 10.51 | 24,925,076 | +0.49(+4.85%) |
Feb 10, 2023 | 9.975 | 10.02 | 9.939 | 10.02 | 4,242,628 | +0.08(+0.81%) |
Feb 09, 2023 | 10.13 | 10.14 | 9.899 | 9.939 | 5,153,228 | -0.13(-1.25%) |
Feb 08, 2023 | 10.06 | 10.10 | 10.00 | 10.06 | 5,930,556 | +0.11(+1.08%) |
Feb 07, 2023 | 9.840 | 9.988 | 9.807 | 9.957 | 8,231,416 | +0.10(+1.00%) |
Feb 06, 2023 | 9.894 | 9.903 | 9.768 | 9.858 | 10,366,742 | -0.01(-0.09%) |
Feb 03, 2023 | 10.18 | 10.18 | 9.840 | 9.867 | 14,309,480 | -0.58(-5.59%) |
Feb 02, 2023 | 10.39 | 10.52 | 10.37 | 10.45 | 7,510,165 | +0.18(+1.75%) |
Feb 01, 2023 | 10.12 | 10.31 | 10.07 | 10.27 | 7,876,121 | -0.14(-1.38%) |
Jan 31, 2023 | 10.37 | 10.42 | 10.33 | 10.42 | 7,762,164 | -0.04(-0.34%) |
Jan 30, 2023 | 10.40 | 10.47 | 10.39 | 10.45 | 8,670,289 | +0.01(+0.09%) |
Jan 27, 2023 | 10.26 | 10.46 | 10.24 | 10.44 | 5,719,324 | +0.13(+1.31%) |
Jan 26, 2023 | 10.34 | 10.35 | 10.24 | 10.31 | 5,221,873 | -0.05(-0.52%) |
Jan 25, 2023 | 10.15 | 10.37 | 10.15 | 10.36 | 6,181,303 | +0.18(+1.77%) |
Jan 24, 2023 | 10.15 | 10.24 | 10.14 | 10.18 | 4,745,313 | -0.04(-0.35%) |
Jan 23, 2023 | 10.19 | 10.25 | 10.17 | 10.22 | 5,589,939 | -0.08(-0.79%) |
Jan 20, 2023 | 10.16 | 10.31 | 10.12 | 10.30 | 5,920,770 | +0.22(+2.14%) |
Jan 19, 2023 | 10.04 | 10.11 | 9.975 | 10.08 | 6,080,662 | +0.04(+0.36%) |
Jan 18, 2023 | 10.24 | 10.24 | 10.04 | 10.05 | 7,803,386 | -0.22(-2.19%) |
Jan 17, 2023 | 10.25 | 10.35 | 10.15 | 10.27 | 12,781,905 | +0.17(+1.69%) |
Jan 13, 2023 | 10.03 | 10.13 | 10.01 | 10.10 | 7,322,224 | -0.04(-0.44%) |
Jan 12, 2023 | 10.03 | 10.16 | 9.984 | 10.15 | 12,375,808 | +0.55(+5.72%) |
Jan 11, 2023 | 9.669 | 9.687 | 9.534 | 9.597 | 11,049,643 | -0.06(-0.65%) |
Jan 10, 2023 | 9.615 | 9.665 | 9.561 | 9.660 | 13,318,899 | +0.00(+0.00%) |
Jan 09, 2023 | 9.741 | 9.795 | 9.638 | 9.660 | 11,121,116 | -0.01(-0.09%) |
Jan 06, 2023 | 9.525 | 9.714 | 9.512 | 9.669 | 6,878,056 | +0.15(+1.61%) |
Jan 05, 2023 | 9.480 | 9.561 | 9.444 | 9.516 | 6,248,699 | -0.02(-0.19%) |
Jan 04, 2023 | 9.453 | 9.566 | 9.426 | 9.534 | 10,755,128 | +0.22(+2.32%) |
Jan 03, 2023 | 9.255 | 9.332 | 9.215 | 9.318 | 10,274,869 | +0.22(+2.37%) |
Dec 30, 2022 | 9.139 | 9.177 | 9.013 | 9.103 | 7,313,018 | -0.08(-0.88%) |
Dec 29, 2022 | 9.148 | 9.237 | 9.139 | 9.183 | 8,179,021 | +0.13(+1.49%) |
Dec 28, 2022 | 9.201 | 9.246 | 9.040 | 9.049 | 11,388,959 | -0.05(-0.59%) |
Dec 27, 2022 | 9.130 | 9.130 | 8.981 | 9.103 | 10,456,531 | +0.00(+0.00%) |
Dec 23, 2022 | 9.067 | 9.121 | 9.013 | 9.103 | 6,575,301 | +0.04(+0.40%) |
Dec 22, 2022 | 9.076 | 9.094 | 8.941 | 9.067 | 8,373,510 | -0.08(-0.84%) |
Dec 21, 2022 | 9.165 | 9.228 | 9.121 | 9.143 | 9,229,534 | +0.06(+0.64%) |
Dec 20, 2022 | 9.183 | 9.201 | 9.067 | 9.085 | 10,112,589 | -0.07(-0.79%) |
Dec 19, 2022 | 9.291 | 9.299 | 9.139 | 9.156 | 11,851,162 | +0.00(+0.00%) |
Dec 16, 2022 | 9.228 | 9.255 | 9.112 | 9.156 | 11,916,732 | -0.26(-2.77%) |
Dec 15, 2022 | 9.534 | 9.588 | 9.417 | 9.417 | 14,202,273 | -0.17(-1.78%) |
Dec 14, 2022 | 9.633 | 9.696 | 9.521 | 9.588 | 15,491,516 | +0.09(+0.95%) |
Dec 13, 2022 | 9.750 | 9.768 | 9.489 | 9.498 | 15,065,049 | -0.13(-1.31%) |
Dec 12, 2022 | 9.615 | 9.633 | 9.561 | 9.624 | 8,855,384 | +0.11(+1.13%) |
Dec 09, 2022 | 9.516 | 9.633 | 9.512 | 9.516 | 8,797,639 | +0.09(+0.95%) |
Dec 08, 2022 | 9.462 | 9.512 | 9.417 | 9.426 | 10,646,624 | -0.18(-1.87%) |
Dec 07, 2022 | 9.930 | 9.930 | 9.588 | 9.606 | 12,540,482 | -0.16(-1.66%) |
Dec 06, 2022 | 9.795 | 9.930 | 9.714 | 9.768 | 13,554,825 | -0.18(-1.81%) |
Dec 05, 2022 | 10.07 | 10.11 | 9.924 | 9.948 | 9,422,745 | -0.17(-1.69%) |
Dec 02, 2022 | 10.16 | 10.18 | 10.06 | 10.12 | 7,087,910 | -0.03(-0.27%) |