Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.95 | 11.80 | 10.90 | 11.48 | 1,001,895 | +0.65(+6.00%) |
Feb 27, 2023 | 10.52 | 11.00 | 10.51 | 10.83 | 551,125 | +0.46(+4.44%) |
Feb 24, 2023 | 10.79 | 10.79 | 10.04 | 10.37 | 882,243 | -0.43(-3.98%) |
Feb 23, 2023 | 11.01 | 11.67 | 10.63 | 10.80 | 984,151 | +0.18(+1.69%) |
Feb 22, 2023 | 10.81 | 11.09 | 10.41 | 10.62 | 687,786 | +0.06(+0.57%) |
Feb 21, 2023 | 11.84 | 12.60 | 10.24 | 10.56 | 2,306,748 | -1.26(-10.66%) |
Feb 17, 2023 | 11.83 | 11.91 | 11.37 | 11.82 | 868,531 | -0.20(-1.66%) |
Feb 16, 2023 | 11.92 | 12.45 | 11.79 | 12.02 | 1,098,503 | -0.44(-3.53%) |
Feb 15, 2023 | 11.20 | 12.52 | 11.20 | 12.46 | 974,236 | +1.06(+9.30%) |
Feb 14, 2023 | 11.50 | 11.99 | 11.06 | 11.40 | 1,076,849 | -0.28(-2.40%) |
Feb 13, 2023 | 12.52 | 12.74 | 11.54 | 11.68 | 1,439,371 | -0.83(-6.63%) |
Feb 10, 2023 | 13.68 | 13.75 | 12.25 | 12.51 | 1,765,553 | -1.68(-11.84%) |
Feb 09, 2023 | 13.98 | 15.19 | 13.85 | 14.19 | 1,498,887 | +0.56(+4.11%) |
Feb 08, 2023 | 14.21 | 14.40 | 13.17 | 13.63 | 903,601 | -0.60(-4.22%) |
Feb 07, 2023 | 13.35 | 14.30 | 13.20 | 14.23 | 1,067,659 | +0.71(+5.25%) |
Feb 06, 2023 | 13.61 | 14.20 | 13.02 | 13.52 | 1,304,236 | -0.25(-1.82%) |
Feb 03, 2023 | 15.00 | 16.06 | 13.52 | 13.77 | 1,626,862 | -1.71(-11.05%) |
Feb 02, 2023 | 14.20 | 15.68 | 13.77 | 15.48 | 2,167,912 | +1.36(+9.63%) |
Feb 01, 2023 | 14.21 | 14.44 | 13.10 | 14.12 | 1,888,702 | -0.02(-0.14%) |
Jan 31, 2023 | 12.55 | 14.73 | 12.50 | 14.14 | 2,140,708 | +1.38(+10.82%) |
Jan 30, 2023 | 13.55 | 13.81 | 12.24 | 12.76 | 1,985,953 | -1.52(-10.64%) |
Jan 27, 2023 | 13.60 | 14.99 | 13.11 | 14.28 | 2,271,583 | +0.80(+5.93%) |
Jan 26, 2023 | 11.74 | 13.59 | 11.30 | 13.48 | 3,642,895 | +2.04(+17.83%) |
Jan 25, 2023 | 11.33 | 11.81 | 11.10 | 11.44 | 1,136,459 | +0.04(+0.35%) |
Jan 24, 2023 | 11.77 | 12.09 | 11.22 | 11.40 | 1,317,413 | -0.53(-4.44%) |
Jan 23, 2023 | 11.33 | 12.15 | 10.72 | 11.93 | 2,204,946 | +0.83(+7.48%) |
Jan 20, 2023 | 12.57 | 12.57 | 10.51 | 11.10 | 3,504,105 | -1.47(-11.69%) |
Jan 19, 2023 | 11.16 | 13.58 | 11.10 | 12.57 | 4,610,133 | +1.24(+10.94%) |
Jan 18, 2023 | 13.68 | 13.98 | 11.25 | 11.33 | 2,338,017 | -2.27(-16.69%) |
Jan 17, 2023 | 17.12 | 17.34 | 13.14 | 13.60 | 3,618,656 | -3.29(-19.48%) |
Jan 13, 2023 | 13.00 | 17.84 | 12.93 | 16.89 | 7,088,964 | +3.87(+29.72%) |
Jan 12, 2023 | 12.30 | 13.26 | 12.05 | 13.02 | 751,104 | +0.38(+3.01%) |
Jan 11, 2023 | 13.47 | 13.75 | 12.52 | 12.64 | 1,712,744 | -0.77(-5.74%) |
Jan 10, 2023 | 12.06 | 13.46 | 11.68 | 13.41 | 1,514,090 | +1.03(+8.32%) |
Jan 09, 2023 | 12.70 | 13.07 | 11.61 | 12.38 | 2,008,694 | -0.07(-0.56%) |
Jan 06, 2023 | 10.79 | 12.48 | 10.65 | 12.45 | 1,717,962 | +0.99(+8.64%) |
Jan 05, 2023 | 10.65 | 12.18 | 10.00 | 11.46 | 2,698,734 | +0.58(+5.33%) |
Jan 04, 2023 | 9.780 | 11.14 | 9.670 | 10.88 | 2,507,400 | +1.38(+14.53%) |
Jan 03, 2023 | 9.040 | 9.590 | 8.520 | 9.500 | 1,621,193 | +0.92(+10.72%) |
Dec 30, 2022 | 8.230 | 8.860 | 7.640 | 8.580 | 1,583,897 | +0.16(+1.90%) |
Dec 29, 2022 | 7.100 | 8.455 | 7.010 | 8.420 | 1,827,425 | +1.32(+18.59%) |
Dec 28, 2022 | 6.380 | 7.340 | 6.380 | 7.100 | 1,237,601 | +0.57(+8.73%) |
Dec 27, 2022 | 6.550 | 6.690 | 6.060 | 6.530 | 872,227 | +0.02(+0.31%) |
Dec 23, 2022 | 7.510 | 7.900 | 6.400 | 6.510 | 1,722,159 | -0.61(-8.57%) |
Dec 22, 2022 | 6.870 | 7.700 | 6.830 | 7.120 | 1,335,023 | +0.01(+0.14%) |
Dec 21, 2022 | 7.320 | 7.550 | 6.600 | 7.110 | 1,914,204 | -0.22(-3.00%) |
Dec 20, 2022 | 6.260 | 7.450 | 6.170 | 7.330 | 2,598,255 | +1.08(+17.28%) |
Dec 19, 2022 | 6.670 | 7.540 | 6.000 | 6.250 | 3,015,675 | -0.17(-2.72%) |
Dec 16, 2022 | 7.690 | 7.690 | 6.401 | 6.425 | 3,196,116 | -0.92(-12.47%) |
Dec 15, 2022 | 9.180 | 9.420 | 7.050 | 7.340 | 2,737,516 | -1.65(-18.35%) |
Dec 14, 2022 | 9.850 | 10.52 | 8.530 | 8.990 | 2,891,733 | -0.72(-7.42%) |
Dec 13, 2022 | 9.760 | 11.38 | 9.490 | 9.710 | 5,770,761 | -0.42(-4.15%) |
Dec 12, 2022 | 7.280 | 11.52 | 7.140 | 10.13 | 16,159,007 | +2.76(+37.45%) |
Dec 09, 2022 | 8.070 | 8.120 | 7.100 | 7.370 | 1,980,625 | -0.31(-4.04%) |
Dec 08, 2022 | 6.720 | 7.680 | 6.600 | 7.680 | 1,590,445 | +1.19(+18.34%) |
Dec 07, 2022 | 7.080 | 7.830 | 6.390 | 6.490 | 2,115,370 | -0.63(-8.85%) |
Dec 06, 2022 | 7.900 | 7.900 | 7.030 | 7.120 | 3,378,888 | -0.56(-7.29%) |
Dec 05, 2022 | 6.450 | 7.840 | 6.120 | 7.680 | 13,401,096 | +1.96(+34.27%) |
Dec 02, 2022 | 4.600 | 5.880 | 4.160 | 5.720 | 2,126,704 | +0.96(+20.17%) |