Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.34 | 12.46 | 11.79 | 11.82 | 1,724,806 | -0.51(-4.13%) |
Feb 27, 2023 | 12.47 | 12.61 | 12.27 | 12.33 | 937,409 | +0.09(+0.72%) |
Feb 24, 2023 | 12.26 | 12.40 | 11.84 | 12.24 | 1,267,623 | -0.62(-4.79%) |
Feb 23, 2023 | 13.33 | 13.46 | 12.33 | 12.86 | 1,109,505 | -0.27(-2.09%) |
Feb 22, 2023 | 13.24 | 13.38 | 12.91 | 13.13 | 1,085,409 | -0.07(-0.52%) |
Feb 21, 2023 | 13.95 | 14.24 | 13.15 | 13.20 | 1,263,453 | -1.26(-8.73%) |
Feb 17, 2023 | 14.94 | 15.08 | 14.28 | 14.46 | 1,071,233 | -0.68(-4.52%) |
Feb 16, 2023 | 15.05 | 15.66 | 14.92 | 15.14 | 687,291 | -0.42(-2.70%) |
Feb 15, 2023 | 15.35 | 15.77 | 15.35 | 15.57 | 689,030 | +0.12(+0.76%) |
Feb 14, 2023 | 15.31 | 15.74 | 15.06 | 15.45 | 881,851 | -0.16(-1.00%) |
Feb 13, 2023 | 15.20 | 15.74 | 15.05 | 15.60 | 567,845 | +0.46(+3.04%) |
Feb 10, 2023 | 15.08 | 15.24 | 14.74 | 15.14 | 781,623 | -0.23(-1.46%) |
Feb 09, 2023 | 16.16 | 16.42 | 15.34 | 15.37 | 745,408 | -0.50(-3.14%) |
Feb 08, 2023 | 15.99 | 16.42 | 15.86 | 15.87 | 679,352 | -0.23(-1.40%) |
Feb 07, 2023 | 16.05 | 16.21 | 15.60 | 16.09 | 635,844 | -0.01(-0.06%) |
Feb 06, 2023 | 15.98 | 16.40 | 15.74 | 16.10 | 632,417 | -0.39(-2.37%) |
Feb 03, 2023 | 16.51 | 17.22 | 16.02 | 16.50 | 1,035,364 | -0.83(-4.80%) |
Feb 02, 2023 | 16.89 | 17.85 | 16.88 | 17.33 | 2,088,981 | +1.09(+6.69%) |
Feb 01, 2023 | 15.22 | 16.38 | 15.00 | 16.24 | 831,566 | +0.99(+6.48%) |
Jan 31, 2023 | 14.85 | 15.37 | 14.75 | 15.25 | 735,341 | +0.44(+2.97%) |
Jan 30, 2023 | 16.00 | 16.00 | 14.73 | 14.81 | 1,252,256 | -1.67(-10.15%) |
Jan 27, 2023 | 15.48 | 16.91 | 15.47 | 16.49 | 2,475,658 | +0.89(+5.71%) |
Jan 26, 2023 | 14.71 | 15.63 | 14.64 | 15.60 | 1,384,537 | +1.20(+8.36%) |
Jan 25, 2023 | 13.46 | 14.57 | 13.33 | 14.39 | 1,003,695 | +0.45(+3.23%) |
Jan 24, 2023 | 13.79 | 14.35 | 13.75 | 13.94 | 685,147 | +0.00(+0.00%) |
Jan 23, 2023 | 13.52 | 13.96 | 13.31 | 13.94 | 838,339 | +0.39(+2.89%) |
Jan 20, 2023 | 12.95 | 13.64 | 12.72 | 13.55 | 583,693 | +0.79(+6.21%) |
Jan 19, 2023 | 12.93 | 13.27 | 11.95 | 12.76 | 920,319 | -0.54(-4.05%) |
Jan 18, 2023 | 13.50 | 13.79 | 13.09 | 13.30 | 633,862 | -0.02(-0.15%) |
Jan 17, 2023 | 12.97 | 13.36 | 12.90 | 13.32 | 708,030 | +0.20(+1.49%) |
Jan 13, 2023 | 12.67 | 13.14 | 12.50 | 13.12 | 816,542 | +0.17(+1.28%) |
Jan 12, 2023 | 12.37 | 13.04 | 12.00 | 12.95 | 861,472 | +0.58(+4.66%) |
Jan 11, 2023 | 11.69 | 12.50 | 11.70 | 12.38 | 882,599 | +0.65(+5.50%) |
Jan 10, 2023 | 11.17 | 11.74 | 11.11 | 11.73 | 917,225 | +0.47(+4.17%) |
Jan 09, 2023 | 11.07 | 11.49 | 10.98 | 11.26 | 980,829 | +0.39(+3.60%) |
Jan 06, 2023 | 10.63 | 10.91 | 10.22 | 10.87 | 912,939 | +0.25(+2.40%) |
Jan 05, 2023 | 11.07 | 11.07 | 10.56 | 10.62 | 805,169 | -0.70(-6.22%) |
Jan 04, 2023 | 11.20 | 11.38 | 10.94 | 11.32 | 707,821 | +0.20(+1.76%) |
Jan 03, 2023 | 11.01 | 11.53 | 10.77 | 11.12 | 830,324 | +0.28(+2.62%) |
Dec 30, 2022 | 10.64 | 10.99 | 10.57 | 10.84 | 1,264,772 | -0.04(-0.36%) |
Dec 29, 2022 | 10.51 | 10.96 | 10.49 | 10.88 | 932,046 | +0.54(+5.20%) |
Dec 28, 2022 | 9.901 | 10.35 | 9.764 | 10.34 | 1,115,674 | +0.36(+3.58%) |
Dec 27, 2022 | 11.05 | 11.05 | 9.744 | 9.984 | 1,544,237 | -1.12(-10.09%) |
Dec 23, 2022 | 11.23 | 11.25 | 10.86 | 11.10 | 617,814 | -0.18(-1.56%) |
Dec 22, 2022 | 11.27 | 11.33 | 10.82 | 11.28 | 1,231,244 | -0.23(-1.96%) |
Dec 21, 2022 | 11.25 | 11.25 | 11.21 | 11.51 | 1,094,378 | +0.40(+3.61%) |
Dec 20, 2022 | 10.84 | 11.17 | 10.63 | 11.10 | 980,897 | +0.11(+0.98%) |
Dec 19, 2022 | 11.57 | 11.60 | 10.98 | 11.00 | 994,437 | -0.64(-5.47%) |
Dec 16, 2022 | 11.46 | 11.71 | 11.36 | 11.63 | 1,215,210 | -0.03(-0.25%) |
Dec 15, 2022 | 11.83 | 11.98 | 11.40 | 11.66 | 1,172,409 | -0.55(-4.49%) |
Dec 14, 2022 | 12.00 | 12.62 | 12.00 | 12.21 | 934,036 | +0.14(+1.13%) |
Dec 13, 2022 | 12.74 | 13.20 | 11.82 | 12.07 | 1,153,497 | -0.09(-0.72%) |
Dec 12, 2022 | 11.83 | 12.18 | 11.79 | 12.16 | 670,915 | +0.26(+2.22%) |
Dec 09, 2022 | 11.89 | 12.13 | 11.70 | 11.90 | 506,046 | -0.16(-1.30%) |
Dec 08, 2022 | 12.01 | 12.45 | 11.82 | 12.05 | 594,151 | +0.10(+0.82%) |
Dec 07, 2022 | 11.83 | 12.14 | 11.66 | 11.96 | 615,864 | +0.02(+0.16%) |
Dec 06, 2022 | 12.19 | 12.33 | 11.76 | 11.94 | 577,581 | -0.24(-2.01%) |
Dec 05, 2022 | 12.64 | 12.65 | 12.10 | 12.18 | 725,536 | -0.60(-4.67%) |
Dec 02, 2022 | 12.65 | 12.97 | 12.51 | 12.78 | 835,968 | -0.29(-2.25%) |