Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.07 | 10.17 | 9.495 | 9.650 | 412,822 | -0.23(-2.33%) |
Feb 27, 2023 | 9.300 | 10.15 | 9.248 | 9.880 | 533,129 | +0.62(+6.70%) |
Feb 24, 2023 | 9.490 | 9.605 | 9.070 | 9.260 | 508,581 | -0.46(-4.73%) |
Feb 23, 2023 | 9.000 | 9.960 | 8.737 | 9.720 | 1,345,314 | +0.99(+11.34%) |
Feb 22, 2023 | 11.28 | 11.35 | 8.640 | 8.730 | 2,751,684 | -2.71(-23.69%) |
Feb 21, 2023 | 14.50 | 14.70 | 11.16 | 11.44 | 4,189,183 | -2.32(-16.86%) |
Feb 17, 2023 | 14.45 | 14.45 | 13.62 | 13.76 | 728,011 | -0.50(-3.51%) |
Feb 16, 2023 | 13.62 | 14.26 | 13.09 | 14.26 | 566,577 | +0.89(+6.66%) |
Feb 15, 2023 | 13.79 | 13.85 | 13.09 | 13.37 | 495,179 | -0.05(-0.37%) |
Feb 14, 2023 | 13.23 | 13.65 | 12.92 | 13.42 | 516,376 | +0.42(+3.23%) |
Feb 13, 2023 | 13.00 | 13.13 | 12.54 | 13.00 | 199,580 | +0.00(+0.00%) |
Feb 10, 2023 | 12.14 | 13.00 | 12.02 | 13.00 | 328,903 | +0.86(+7.08%) |
Feb 09, 2023 | 12.29 | 12.54 | 11.99 | 12.14 | 247,969 | -0.22(-1.78%) |
Feb 08, 2023 | 12.56 | 12.70 | 12.22 | 12.36 | 192,850 | -0.20(-1.59%) |
Feb 07, 2023 | 12.01 | 12.88 | 12.01 | 12.56 | 301,030 | +0.48(+3.97%) |
Feb 06, 2023 | 12.30 | 12.46 | 11.94 | 12.08 | 257,866 | -0.13(-1.06%) |
Feb 03, 2023 | 11.75 | 12.25 | 11.75 | 12.21 | 219,975 | +0.28(+2.35%) |
Feb 02, 2023 | 11.73 | 12.18 | 11.48 | 11.93 | 308,909 | +0.34(+2.93%) |
Feb 01, 2023 | 11.74 | 11.81 | 11.37 | 11.59 | 163,068 | -0.13(-1.11%) |
Jan 31, 2023 | 11.17 | 11.78 | 11.17 | 11.72 | 246,296 | +0.58(+5.21%) |
Jan 30, 2023 | 11.43 | 11.66 | 11.13 | 11.14 | 207,290 | -0.42(-3.63%) |
Jan 27, 2023 | 11.45 | 11.70 | 11.35 | 11.56 | 234,036 | +0.12(+1.05%) |
Jan 26, 2023 | 11.19 | 11.49 | 10.90 | 11.44 | 176,443 | +0.27(+2.42%) |
Jan 25, 2023 | 11.30 | 11.30 | 10.69 | 11.17 | 231,732 | -0.20(-1.76%) |
Jan 24, 2023 | 11.65 | 11.85 | 11.31 | 11.37 | 263,697 | -0.23(-1.98%) |
Jan 23, 2023 | 11.07 | 11.72 | 10.73 | 11.60 | 565,875 | +0.60(+5.45%) |
Jan 20, 2023 | 10.55 | 11.04 | 10.45 | 11.00 | 273,339 | +0.54(+5.16%) |
Jan 19, 2023 | 10.53 | 10.80 | 10.28 | 10.46 | 140,023 | -0.09(-0.85%) |
Jan 18, 2023 | 11.00 | 11.10 | 10.31 | 10.55 | 285,800 | -0.34(-3.12%) |
Jan 17, 2023 | 10.07 | 10.95 | 10.00 | 10.89 | 452,795 | +0.74(+7.29%) |
Jan 13, 2023 | 10.22 | 10.59 | 10.02 | 10.15 | 361,165 | -0.04(-0.39%) |
Jan 12, 2023 | 10.08 | 10.79 | 9.830 | 10.19 | 778,845 | +0.34(+3.45%) |
Jan 11, 2023 | 10.19 | 10.19 | 9.550 | 9.850 | 354,321 | -0.30(-2.96%) |
Jan 10, 2023 | 9.560 | 10.18 | 9.515 | 10.15 | 274,843 | +0.77(+8.21%) |
Jan 09, 2023 | 9.950 | 10.04 | 9.380 | 9.380 | 261,959 | -0.50(-5.06%) |
Jan 06, 2023 | 10.25 | 10.50 | 9.850 | 9.880 | 251,049 | -0.37(-3.61%) |
Jan 05, 2023 | 10.11 | 10.32 | 10.03 | 10.25 | 76,582 | -0.01(-0.10%) |
Jan 04, 2023 | 10.07 | 10.26 | 9.720 | 10.26 | 195,453 | +0.24(+2.40%) |
Jan 03, 2023 | 10.58 | 10.73 | 9.960 | 10.02 | 226,751 | -0.63(-5.92%) |
Dec 30, 2022 | 10.45 | 10.73 | 10.29 | 10.65 | 287,474 | +0.21(+2.01%) |
Dec 29, 2022 | 10.04 | 10.49 | 9.920 | 10.44 | 184,830 | +0.41(+4.09%) |
Dec 28, 2022 | 9.710 | 10.15 | 9.470 | 10.03 | 219,226 | +0.32(+3.30%) |
Dec 27, 2022 | 10.03 | 10.04 | 9.710 | 9.710 | 158,401 | -0.33(-3.29%) |
Dec 23, 2022 | 10.49 | 10.49 | 9.890 | 10.04 | 188,117 | -0.54(-5.10%) |
Dec 22, 2022 | 10.40 | 10.64 | 10.02 | 10.58 | 225,769 | +0.21(+2.03%) |
Dec 21, 2022 | 10.34 | 10.49 | 10.10 | 10.37 | 188,221 | +0.05(+0.48%) |
Dec 20, 2022 | 10.42 | 10.52 | 9.995 | 10.32 | 267,663 | +0.12(+1.18%) |
Dec 19, 2022 | 11.00 | 11.05 | 10.17 | 10.20 | 337,342 | -0.89(-8.03%) |
Dec 16, 2022 | 10.81 | 11.32 | 10.51 | 11.09 | 554,918 | +0.07(+0.64%) |
Dec 15, 2022 | 10.92 | 11.17 | 10.78 | 11.02 | 142,575 | +0.01(+0.09%) |
Dec 14, 2022 | 11.14 | 11.39 | 10.60 | 11.01 | 230,788 | -0.13(-1.17%) |
Dec 13, 2022 | 10.75 | 11.47 | 10.60 | 11.14 | 378,586 | +0.55(+5.19%) |
Dec 12, 2022 | 10.59 | 10.77 | 10.30 | 10.59 | 238,395 | -0.18(-1.67%) |
Dec 09, 2022 | 11.11 | 11.30 | 10.52 | 10.77 | 217,646 | -0.28(-2.53%) |
Dec 08, 2022 | 10.70 | 11.32 | 10.63 | 11.05 | 331,764 | +0.51(+4.84%) |
Dec 07, 2022 | 10.42 | 10.70 | 10.08 | 10.54 | 150,622 | +0.26(+2.53%) |
Dec 06, 2022 | 10.75 | 10.93 | 10.22 | 10.28 | 305,750 | -0.47(-4.37%) |
Dec 05, 2022 | 11.16 | 11.24 | 10.70 | 10.75 | 164,341 | -0.52(-4.61%) |
Dec 02, 2022 | 10.80 | 11.35 | 10.73 | 11.27 | 233,241 | +0.41(+3.78%) |