Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.35 | 11.97 | 11.31 | 11.77 | 2,270,195 | +0.50(+4.44%) |
Feb 27, 2023 | 11.46 | 11.64 | 11.24 | 11.27 | 1,020,587 | -0.14(-1.22%) |
Feb 24, 2023 | 11.59 | 11.59 | 11.36 | 11.41 | 1,580,158 | -0.29(-2.46%) |
Feb 23, 2023 | 12.08 | 12.13 | 11.59 | 11.70 | 1,554,487 | -0.39(-3.22%) |
Feb 22, 2023 | 12.14 | 12.25 | 12.02 | 12.09 | 1,675,576 | -0.10(-0.84%) |
Feb 21, 2023 | 12.43 | 12.60 | 12.04 | 12.19 | 1,785,506 | -0.52(-4.09%) |
Feb 17, 2023 | 11.06 | 12.81 | 10.38 | 12.71 | 4,097,760 | +2.38(+23.09%) |
Feb 16, 2023 | 10.68 | 10.82 | 10.26 | 10.32 | 2,807,378 | -0.50(-4.63%) |
Feb 15, 2023 | 10.83 | 10.93 | 10.65 | 10.83 | 2,278,969 | +0.00(+0.00%) |
Feb 14, 2023 | 10.86 | 11.09 | 10.79 | 10.83 | 1,947,731 | -0.06(-0.60%) |
Feb 13, 2023 | 10.70 | 10.89 | 10.57 | 10.89 | 1,624,656 | +0.21(+2.00%) |
Feb 10, 2023 | 10.09 | 10.76 | 10.02 | 10.68 | 2,759,572 | +0.58(+5.79%) |
Feb 09, 2023 | 10.58 | 10.58 | 10.00 | 10.09 | 2,568,174 | -0.44(-4.14%) |
Feb 08, 2023 | 10.72 | 11.02 | 10.49 | 10.53 | 2,717,753 | -0.35(-3.24%) |
Feb 07, 2023 | 12.25 | 12.25 | 10.84 | 10.88 | 3,222,413 | -1.54(-12.40%) |
Feb 06, 2023 | 12.40 | 12.46 | 12.13 | 12.42 | 1,274,483 | -0.08(-0.67%) |
Feb 03, 2023 | 12.83 | 12.93 | 12.37 | 12.50 | 1,302,347 | -0.45(-3.51%) |
Feb 02, 2023 | 12.94 | 13.29 | 12.89 | 12.96 | 1,543,033 | +0.12(+0.94%) |
Feb 01, 2023 | 12.43 | 12.92 | 12.43 | 12.84 | 1,964,827 | +0.44(+3.52%) |
Jan 31, 2023 | 12.27 | 12.52 | 12.02 | 12.40 | 21,013,292 | +0.18(+1.44%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.96 | 12.23 | 2,593,399 | -0.26(-2.08%) |
Jan 27, 2023 | 12.11 | 12.52 | 12.04 | 12.49 | 2,403,726 | +0.43(+3.54%) |
Jan 26, 2023 | 11.95 | 12.24 | 11.79 | 12.06 | 4,083,813 | +0.19(+1.64%) |
Jan 25, 2023 | 11.49 | 11.89 | 11.32 | 11.86 | 3,087,356 | +0.46(+4.07%) |
Jan 24, 2023 | 11.32 | 11.57 | 11.19 | 11.40 | 2,090,948 | -0.06(-0.57%) |
Jan 23, 2023 | 11.38 | 11.65 | 11.14 | 11.47 | 2,594,699 | +0.15(+1.31%) |
Jan 20, 2023 | 10.78 | 11.35 | 10.53 | 11.32 | 1,892,344 | +0.57(+5.26%) |
Jan 19, 2023 | 10.51 | 10.84 | 10.36 | 10.75 | 1,874,815 | +0.18(+1.67%) |
Jan 18, 2023 | 10.83 | 10.95 | 10.49 | 10.58 | 1,610,223 | -0.26(-2.40%) |
Jan 17, 2023 | 10.62 | 10.87 | 10.32 | 10.84 | 1,899,762 | +0.23(+2.19%) |
Jan 13, 2023 | 10.61 | 10.68 | 10.45 | 10.60 | 1,307,206 | -0.12(-1.12%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.63 | 10.72 | 2,038,480 | -0.11(-1.03%) |
Jan 11, 2023 | 10.76 | 10.90 | 10.54 | 10.84 | 1,532,226 | +0.11(+1.04%) |
Jan 10, 2023 | 10.52 | 10.79 | 10.13 | 10.72 | 2,820,275 | +0.03(+0.26%) |
Jan 09, 2023 | 10.93 | 11.06 | 10.58 | 10.70 | 3,206,755 | -0.28(-2.54%) |
Jan 06, 2023 | 11.09 | 11.13 | 10.91 | 10.97 | 1,506,059 | +0.01(+0.08%) |
Jan 05, 2023 | 10.83 | 11.05 | 10.63 | 10.96 | 1,745,720 | +0.17(+1.55%) |
Jan 04, 2023 | 10.31 | 10.84 | 10.25 | 10.80 | 1,903,341 | +0.58(+5.72%) |
Jan 03, 2023 | 9.842 | 10.25 | 9.777 | 10.21 | 2,104,301 | +0.48(+4.96%) |
Dec 30, 2022 | 9.815 | 9.893 | 9.518 | 9.731 | 3,326,284 | -0.08(-0.85%) |
Dec 29, 2022 | 9.824 | 9.968 | 9.722 | 9.815 | 2,697,415 | +0.06(+0.57%) |
Dec 28, 2022 | 9.991 | 10.07 | 9.750 | 9.759 | 2,529,497 | -0.19(-1.87%) |
Dec 27, 2022 | 9.787 | 9.954 | 9.601 | 9.944 | 2,385,799 | +0.14(+1.42%) |
Dec 23, 2022 | 9.443 | 9.838 | 9.355 | 9.805 | 2,883,135 | +0.38(+4.04%) |
Dec 22, 2022 | 9.388 | 9.443 | 9.137 | 9.425 | 1,997,602 | -0.03(-0.29%) |
Dec 21, 2022 | 9.508 | 9.638 | 9.416 | 9.453 | 2,406,930 | +0.03(+0.30%) |
Dec 20, 2022 | 9.165 | 9.515 | 9.156 | 9.425 | 2,022,921 | +0.19(+2.01%) |
Dec 19, 2022 | 9.490 | 9.555 | 9.168 | 9.239 | 2,903,578 | -0.26(-2.73%) |
Dec 16, 2022 | 9.481 | 9.731 | 9.170 | 9.499 | 11,438,747 | -0.03(-0.29%) |
Dec 15, 2022 | 9.620 | 9.866 | 9.499 | 9.527 | 3,611,745 | -0.13(-1.34%) |
Dec 14, 2022 | 9.555 | 9.889 | 9.527 | 9.657 | 2,774,210 | +0.02(+0.19%) |
Dec 13, 2022 | 9.684 | 10.02 | 9.629 | 9.638 | 4,231,979 | +0.14(+1.44%) |
Dec 12, 2022 | 9.274 | 9.807 | 9.274 | 9.502 | 3,824,563 | +0.36(+3.99%) |
Dec 09, 2022 | 9.082 | 9.278 | 8.945 | 9.137 | 2,016,178 | +0.04(+0.40%) |
Dec 08, 2022 | 9.410 | 9.474 | 9.082 | 9.100 | 2,578,219 | -0.28(-3.01%) |
Dec 07, 2022 | 9.429 | 9.561 | 9.292 | 9.383 | 2,281,980 | +0.00(+0.00%) |
Dec 06, 2022 | 9.337 | 9.401 | 9.100 | 9.383 | 2,142,469 | +0.04(+0.39%) |
Dec 05, 2022 | 9.438 | 9.620 | 9.278 | 9.346 | 2,341,071 | -0.16(-1.63%) |
Dec 02, 2022 | 9.392 | 9.520 | 9.146 | 9.502 | 1,589,477 | +0.02(+0.19%) |