Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.24 | 12.20 | 11.24 | 12.07 | 2,662,799 | +0.79(+7.00%) |
Feb 27, 2023 | 10.89 | 11.38 | 10.73 | 11.28 | 2,254,318 | +0.64(+6.02%) |
Feb 24, 2023 | 10.73 | 10.74 | 9.800 | 10.64 | 2,816,750 | +0.28(+2.70%) |
Feb 23, 2023 | 10.38 | 10.48 | 9.785 | 10.36 | 2,100,018 | -0.07(-0.67%) |
Feb 22, 2023 | 10.20 | 10.69 | 10.15 | 10.43 | 1,605,024 | +0.16(+1.56%) |
Feb 21, 2023 | 10.40 | 10.55 | 10.22 | 10.27 | 1,781,529 | -0.09(-0.87%) |
Feb 17, 2023 | 10.46 | 10.47 | 10.12 | 10.36 | 1,542,589 | -0.28(-2.63%) |
Feb 16, 2023 | 10.61 | 11.10 | 10.57 | 10.64 | 1,533,926 | -0.13(-1.21%) |
Feb 15, 2023 | 10.32 | 10.80 | 10.12 | 10.77 | 1,189,072 | +0.23(+2.18%) |
Feb 14, 2023 | 10.12 | 10.59 | 9.920 | 10.54 | 1,230,630 | +0.32(+3.13%) |
Feb 13, 2023 | 10.24 | 10.36 | 10.01 | 10.22 | 1,252,770 | +0.00(+0.00%) |
Feb 10, 2023 | 10.39 | 10.42 | 9.985 | 10.22 | 1,186,073 | -0.31(-2.94%) |
Feb 09, 2023 | 10.93 | 11.09 | 10.37 | 10.53 | 1,845,417 | -0.23(-2.14%) |
Feb 08, 2023 | 11.28 | 11.34 | 10.51 | 10.76 | 2,588,677 | -0.68(-5.94%) |
Feb 07, 2023 | 10.58 | 11.49 | 10.56 | 11.44 | 3,034,330 | +0.89(+8.44%) |
Feb 06, 2023 | 11.38 | 11.87 | 10.35 | 10.55 | 3,117,231 | -0.39(-3.56%) |
Feb 03, 2023 | 11.32 | 11.41 | 10.86 | 10.94 | 2,580,820 | -0.64(-5.53%) |
Feb 02, 2023 | 11.45 | 11.88 | 11.36 | 11.58 | 4,185,081 | +0.25(+2.21%) |
Feb 01, 2023 | 11.18 | 11.39 | 10.55 | 11.33 | 2,335,353 | +0.09(+0.80%) |
Jan 31, 2023 | 10.45 | 11.41 | 10.31 | 11.24 | 2,751,473 | +0.76(+7.25%) |
Jan 30, 2023 | 10.69 | 10.78 | 10.47 | 10.48 | 1,342,729 | -0.51(-4.64%) |
Jan 27, 2023 | 11.07 | 11.25 | 10.78 | 10.99 | 1,255,103 | -0.21(-1.87%) |
Jan 26, 2023 | 11.10 | 11.22 | 10.59 | 11.20 | 1,895,413 | +0.16(+1.45%) |
Jan 25, 2023 | 10.75 | 11.20 | 10.58 | 11.04 | 1,673,595 | +0.00(+0.00%) |
Jan 24, 2023 | 10.45 | 11.16 | 10.29 | 11.04 | 2,620,210 | +0.41(+3.86%) |
Jan 23, 2023 | 10.68 | 10.75 | 10.38 | 10.63 | 1,448,449 | -0.01(-0.09%) |
Jan 20, 2023 | 10.10 | 10.68 | 9.840 | 10.64 | 1,075,336 | +0.52(+5.14%) |
Jan 19, 2023 | 10.30 | 10.47 | 9.960 | 10.12 | 1,664,349 | -0.52(-4.89%) |
Jan 18, 2023 | 10.70 | 11.43 | 10.61 | 10.64 | 2,663,695 | +0.16(+1.53%) |
Jan 17, 2023 | 9.900 | 10.50 | 9.890 | 10.48 | 1,629,951 | +0.47(+4.70%) |
Jan 13, 2023 | 9.710 | 10.07 | 9.670 | 10.01 | 884,369 | +0.13(+1.32%) |
Jan 12, 2023 | 10.13 | 10.26 | 9.235 | 9.880 | 2,008,610 | -0.08(-0.80%) |
Jan 11, 2023 | 10.40 | 10.50 | 9.820 | 9.960 | 1,925,187 | -0.33(-3.21%) |
Jan 10, 2023 | 9.520 | 10.34 | 9.350 | 10.29 | 1,918,092 | +0.69(+7.19%) |
Jan 09, 2023 | 9.680 | 9.890 | 9.360 | 9.600 | 1,682,469 | +0.28(+3.00%) |
Jan 06, 2023 | 8.700 | 9.410 | 8.550 | 9.320 | 2,136,327 | +0.85(+10.04%) |
Jan 05, 2023 | 8.120 | 8.540 | 7.870 | 8.470 | 1,240,815 | +0.37(+4.57%) |
Jan 04, 2023 | 8.170 | 8.325 | 8.060 | 8.100 | 1,124,745 | -0.05(-0.61%) |
Jan 03, 2023 | 8.340 | 8.580 | 8.005 | 8.150 | 1,853,428 | -0.03(-0.37%) |
Dec 30, 2022 | 8.180 | 8.435 | 8.045 | 8.180 | 1,475,520 | -0.15(-1.80%) |
Dec 29, 2022 | 7.760 | 8.340 | 7.670 | 8.330 | 1,738,985 | +0.73(+9.61%) |
Dec 28, 2022 | 7.870 | 7.945 | 7.590 | 7.600 | 1,300,119 | -0.30(-3.80%) |
Dec 27, 2022 | 7.950 | 8.200 | 7.810 | 7.900 | 1,118,824 | +0.02(+0.25%) |
Dec 23, 2022 | 7.810 | 7.995 | 7.650 | 7.880 | 1,457,459 | +0.11(+1.42%) |
Dec 22, 2022 | 8.030 | 8.070 | 7.430 | 7.770 | 1,560,127 | -0.29(-3.60%) |
Dec 21, 2022 | 7.980 | 8.310 | 7.765 | 8.060 | 2,163,613 | +0.32(+4.13%) |
Dec 20, 2022 | 7.170 | 7.810 | 7.160 | 7.740 | 1,821,494 | +0.59(+8.25%) |
Dec 19, 2022 | 7.370 | 7.465 | 7.035 | 7.150 | 1,760,935 | -0.16(-2.19%) |
Dec 16, 2022 | 7.210 | 7.420 | 7.060 | 7.310 | 6,217,989 | -0.04(-0.54%) |
Dec 15, 2022 | 7.960 | 7.990 | 7.320 | 7.350 | 2,446,350 | -0.81(-9.93%) |
Dec 14, 2022 | 8.070 | 8.340 | 7.855 | 8.160 | 2,320,762 | -0.01(-0.12%) |
Dec 13, 2022 | 8.590 | 8.590 | 7.840 | 8.170 | 2,383,813 | +0.11(+1.36%) |
Dec 12, 2022 | 7.680 | 8.160 | 7.550 | 8.060 | 1,876,786 | +0.31(+4.00%) |
Dec 09, 2022 | 8.080 | 8.240 | 7.740 | 7.750 | 1,907,602 | -0.38(-4.67%) |
Dec 08, 2022 | 8.310 | 8.550 | 8.080 | 8.130 | 1,723,936 | +0.06(+0.74%) |
Dec 07, 2022 | 8.270 | 8.380 | 8.050 | 8.070 | 1,150,154 | -0.30(-3.58%) |
Dec 06, 2022 | 8.270 | 8.650 | 8.160 | 8.370 | 1,698,887 | +0.19(+2.32%) |
Dec 05, 2022 | 9.480 | 9.640 | 8.110 | 8.180 | 2,227,576 | -1.29(-13.62%) |
Dec 02, 2022 | 8.550 | 9.550 | 8.520 | 9.470 | 1,656,518 | +0.66(+7.49%) |