Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.80 | 17.60 | 15.50 | 17.47 | 29,479 | +1.47(+9.19%) |
Feb 27, 2023 | 13.40 | 16.20 | 13.27 | 16.00 | 24,912 | +2.60(+19.40%) |
Feb 24, 2023 | 14.20 | 14.55 | 13.20 | 13.40 | 25,216 | -1.20(-8.22%) |
Feb 23, 2023 | 15.20 | 15.60 | 14.24 | 14.60 | 8,526 | -0.42(-2.78%) |
Feb 22, 2023 | 15.20 | 15.40 | 15.00 | 15.02 | 5,612 | -0.18(-1.21%) |
Feb 21, 2023 | 16.00 | 16.20 | 14.61 | 15.20 | 15,604 | -1.10(-6.74%) |
Feb 17, 2023 | 16.40 | 17.00 | 16.00 | 16.30 | 5,525 | -0.29(-1.75%) |
Feb 16, 2023 | 17.00 | 17.60 | 16.20 | 16.59 | 13,950 | -0.41(-2.41%) |
Feb 15, 2023 | 17.40 | 17.40 | 16.20 | 17.00 | 13,715 | -0.35(-2.04%) |
Feb 14, 2023 | 17.20 | 17.36 | 16.20 | 17.35 | 10,692 | +0.75(+4.54%) |
Feb 13, 2023 | 16.98 | 17.60 | 16.20 | 16.60 | 8,339 | -0.10(-0.59%) |
Feb 10, 2023 | 15.30 | 16.70 | 15.30 | 16.70 | 9,401 | +1.10(+7.04%) |
Feb 09, 2023 | 17.00 | 16.98 | 14.02 | 15.60 | 19,939 | -0.95(-5.74%) |
Feb 08, 2023 | 17.60 | 18.55 | 16.20 | 16.55 | 34,147 | -0.65(-3.76%) |
Feb 07, 2023 | 17.00 | 17.20 | 16.31 | 17.20 | 10,604 | +0.12(+0.68%) |
Feb 06, 2023 | 17.00 | 17.20 | 16.31 | 17.08 | 11,807 | +1.08(+6.75%) |
Feb 03, 2023 | 15.40 | 17.75 | 15.40 | 16.00 | 27,881 | +0.45(+2.89%) |
Feb 02, 2023 | 15.20 | 16.00 | 15.00 | 15.55 | 15,697 | +0.55(+3.67%) |
Feb 01, 2023 | 14.40 | 15.80 | 14.40 | 15.00 | 12,829 | +0.40(+2.77%) |
Jan 31, 2023 | 15.60 | 16.20 | 14.02 | 14.60 | 19,026 | -0.95(-6.11%) |
Jan 30, 2023 | 16.80 | 16.80 | 13.90 | 15.55 | 25,039 | -1.25(-7.43%) |
Jan 27, 2023 | 16.40 | 18.30 | 16.15 | 16.79 | 43,321 | +0.32(+1.93%) |
Jan 26, 2023 | 15.00 | 16.80 | 14.84 | 16.48 | 24,696 | +1.67(+11.25%) |
Jan 25, 2023 | 14.80 | 15.18 | 13.82 | 14.81 | 7,633 | +0.10(+0.68%) |
Jan 24, 2023 | 14.80 | 15.60 | 14.24 | 14.71 | 17,605 | -0.23(-1.54%) |
Jan 23, 2023 | 13.50 | 16.73 | 12.60 | 14.94 | 60,547 | +1.64(+12.33%) |
Jan 20, 2023 | 13.50 | 13.50 | 12.40 | 13.30 | 19,943 | -0.30(-2.21%) |
Jan 19, 2023 | 15.00 | 16.40 | 10.12 | 13.60 | 180,499 | -2.38(-14.91%) |
Jan 18, 2023 | 20.60 | 21.82 | 15.98 | 15.98 | 163,814 | -5.22(-24.60%) |
Jan 17, 2023 | 19.20 | 23.85 | 19.20 | 21.20 | 131,661 | +2.64(+14.21%) |
Jan 13, 2023 | 16.62 | 19.41 | 15.40 | 18.56 | 100,859 | +2.16(+13.18%) |
Jan 12, 2023 | 11.80 | 16.40 | 11.59 | 16.40 | 173,227 | +3.96(+31.83%) |
Jan 11, 2023 | 11.20 | 13.36 | 10.00 | 12.44 | 464,654 | +3.25(+35.42%) |
Jan 10, 2023 | 8.800 | 9.822 | 8.224 | 9.186 | 154,670 | +0.05(+0.59%) |
Jan 09, 2023 | 9.800 | 11.60 | 9.130 | 9.132 | 45,574 | -0.31(-3.26%) |
Jan 06, 2023 | 8.400 | 10.00 | 7.768 | 9.440 | 64,494 | +1.91(+25.40%) |
Jan 05, 2023 | 7.800 | 7.800 | 7.200 | 7.528 | 21,022 | -0.05(-0.66%) |
Jan 04, 2023 | 6.030 | 7.580 | 6.030 | 7.578 | 15,249 | +1.38(+22.23%) |
Jan 03, 2023 | 6.048 | 6.400 | 5.850 | 6.200 | 14,008 | +0.19(+3.23%) |
Dec 30, 2022 | 5.800 | 6.200 | 5.702 | 6.006 | 22,449 | -0.00(-0.03%) |
Dec 29, 2022 | 5.600 | 6.200 | 5.328 | 6.008 | 29,039 | +0.57(+10.56%) |
Dec 28, 2022 | 5.630 | 5.900 | 5.200 | 5.434 | 34,252 | -0.27(-4.67%) |
Dec 27, 2022 | 5.962 | 6.350 | 5.630 | 5.700 | 14,563 | -0.32(-5.28%) |
Dec 23, 2022 | 6.200 | 6.398 | 5.626 | 6.018 | 10,861 | -0.18(-2.97%) |
Dec 22, 2022 | 7.000 | 7.000 | 5.644 | 6.202 | 10,832 | -0.34(-5.14%) |
Dec 21, 2022 | 6.200 | 6.800 | 6.200 | 6.538 | 10,093 | +0.32(+5.15%) |
Dec 20, 2022 | 6.400 | 6.516 | 6.016 | 6.218 | 5,856 | +0.01(+0.13%) |
Dec 19, 2022 | 6.208 | 6.798 | 5.688 | 6.210 | 19,456 | -0.19(-2.97%) |
Dec 16, 2022 | 6.600 | 7.000 | 6.186 | 6.400 | 10,110 | -0.20(-3.03%) |
Dec 15, 2022 | 6.200 | 6.988 | 6.120 | 6.600 | 6,543 | +0.30(+4.76%) |
Dec 14, 2022 | 6.510 | 6.816 | 6.204 | 6.300 | 11,732 | +0.10(+1.61%) |
Dec 13, 2022 | 6.512 | 7.000 | 6.120 | 6.200 | 15,714 | -0.50(-7.44%) |
Dec 12, 2022 | 7.340 | 7.552 | 6.502 | 6.698 | 17,938 | -0.44(-6.19%) |
Dec 09, 2022 | 7.378 | 7.500 | 7.110 | 7.140 | 11,306 | -0.23(-3.09%) |
Dec 08, 2022 | 7.600 | 7.600 | 7.206 | 7.368 | 3,666 | +0.02(+0.27%) |
Dec 07, 2022 | 7.354 | 7.658 | 7.200 | 7.348 | 7,395 | -0.19(-2.57%) |
Dec 06, 2022 | 7.400 | 7.746 | 7.220 | 7.542 | 5,374 | -0.08(-1.05%) |
Dec 05, 2022 | 7.690 | 8.200 | 7.510 | 7.622 | 15,824 | +0.02(+0.24%) |
Dec 02, 2022 | 7.200 | 7.780 | 7.120 | 7.604 | 5,603 | +0.32(+4.42%) |