Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.050 | 8.310 | 8.031 | 8.160 | 2,463,980 | +0.05(+0.62%) |
Feb 27, 2023 | 7.960 | 8.220 | 7.820 | 8.110 | 2,916,500 | +0.29(+3.71%) |
Feb 24, 2023 | 7.940 | 8.100 | 7.695 | 7.820 | 5,649,962 | -0.45(-5.44%) |
Feb 23, 2023 | 8.280 | 8.430 | 8.025 | 8.270 | 3,989,047 | +0.13(+1.60%) |
Feb 22, 2023 | 8.100 | 8.400 | 7.980 | 8.140 | 4,421,682 | -0.01(-0.12%) |
Feb 21, 2023 | 8.200 | 8.440 | 8.040 | 8.150 | 4,157,669 | -0.15(-1.81%) |
Feb 17, 2023 | 8.830 | 8.960 | 7.910 | 8.300 | 14,443,558 | -1.44(-14.78%) |
Feb 16, 2023 | 10.19 | 10.55 | 9.730 | 9.740 | 5,429,637 | -0.51(-4.98%) |
Feb 15, 2023 | 9.520 | 10.29 | 9.460 | 10.25 | 3,173,276 | +0.75(+7.89%) |
Feb 14, 2023 | 9.050 | 9.545 | 8.670 | 9.500 | 5,251,593 | +0.41(+4.51%) |
Feb 13, 2023 | 9.170 | 9.465 | 8.880 | 9.090 | 2,939,956 | -0.10(-1.09%) |
Feb 10, 2023 | 9.460 | 9.520 | 8.970 | 9.190 | 2,867,495 | -0.40(-4.17%) |
Feb 09, 2023 | 10.18 | 10.40 | 9.455 | 9.590 | 3,506,012 | -0.30(-3.03%) |
Feb 08, 2023 | 10.28 | 10.44 | 9.870 | 9.890 | 2,589,918 | -0.25(-2.47%) |
Feb 07, 2023 | 10.12 | 10.16 | 9.630 | 10.14 | 2,486,206 | +0.07(+0.70%) |
Feb 06, 2023 | 10.00 | 10.30 | 9.810 | 10.07 | 2,247,918 | -0.15(-1.47%) |
Feb 03, 2023 | 10.18 | 10.78 | 10.05 | 10.22 | 2,689,611 | -0.35(-3.31%) |
Feb 02, 2023 | 10.89 | 11.36 | 10.20 | 10.57 | 5,186,116 | +0.15(+1.44%) |
Feb 01, 2023 | 9.820 | 10.54 | 9.690 | 10.42 | 3,938,343 | +0.56(+5.68%) |
Jan 31, 2023 | 9.500 | 9.885 | 9.450 | 9.860 | 3,048,485 | +0.43(+4.56%) |
Jan 30, 2023 | 9.710 | 9.970 | 9.310 | 9.430 | 4,101,325 | -0.43(-4.36%) |
Jan 27, 2023 | 9.550 | 10.17 | 9.450 | 9.860 | 3,646,024 | +0.29(+3.03%) |
Jan 26, 2023 | 10.06 | 10.18 | 9.280 | 9.570 | 3,430,887 | -0.23(-2.35%) |
Jan 25, 2023 | 9.590 | 9.990 | 9.090 | 9.800 | 3,389,785 | -0.14(-1.41%) |
Jan 24, 2023 | 10.70 | 10.79 | 9.860 | 9.940 | 4,046,219 | -0.81(-7.53%) |
Jan 23, 2023 | 10.30 | 10.87 | 10.18 | 10.75 | 3,314,621 | +0.53(+5.19%) |
Jan 20, 2023 | 10.05 | 10.23 | 9.811 | 10.22 | 3,284,037 | +0.33(+3.34%) |
Jan 19, 2023 | 10.00 | 10.08 | 9.500 | 9.890 | 4,006,731 | -0.39(-3.79%) |
Jan 18, 2023 | 10.48 | 11.00 | 10.11 | 10.28 | 4,885,086 | -0.09(-0.87%) |
Jan 17, 2023 | 9.850 | 10.53 | 9.505 | 10.37 | 5,603,999 | +0.52(+5.28%) |
Jan 13, 2023 | 8.990 | 9.950 | 8.950 | 9.850 | 5,188,621 | +0.71(+7.77%) |
Jan 12, 2023 | 9.180 | 9.330 | 8.460 | 9.140 | 5,608,493 | +0.06(+0.66%) |
Jan 11, 2023 | 8.410 | 9.340 | 8.350 | 9.080 | 13,871,141 | +0.13(+1.45%) |
Jan 10, 2023 | 8.730 | 9.400 | 8.480 | 8.950 | 9,959,062 | +0.81(+9.95%) |
Jan 09, 2023 | 7.790 | 8.455 | 7.750 | 8.140 | 6,478,104 | +0.58(+7.67%) |
Jan 06, 2023 | 7.910 | 7.910 | 7.420 | 7.560 | 5,762,164 | -0.23(-2.95%) |
Jan 05, 2023 | 8.540 | 8.550 | 7.475 | 7.790 | 6,373,637 | -0.75(-8.78%) |
Jan 04, 2023 | 8.520 | 8.690 | 8.260 | 8.540 | 2,700,825 | +0.09(+1.07%) |
Jan 03, 2023 | 9.200 | 9.350 | 8.350 | 8.450 | 3,796,392 | -0.49(-5.48%) |
Dec 30, 2022 | 8.600 | 9.010 | 8.501 | 8.940 | 1,998,063 | +0.12(+1.36%) |
Dec 29, 2022 | 8.480 | 8.950 | 8.160 | 8.820 | 3,156,974 | +0.48(+5.76%) |
Dec 28, 2022 | 8.660 | 8.860 | 8.310 | 8.340 | 2,957,359 | -0.29(-3.36%) |
Dec 27, 2022 | 9.280 | 9.280 | 8.580 | 8.630 | 2,912,706 | -0.68(-7.30%) |
Dec 23, 2022 | 9.490 | 9.550 | 9.130 | 9.310 | 2,044,216 | -0.24(-2.51%) |
Dec 22, 2022 | 9.970 | 10.05 | 9.250 | 9.550 | 2,722,307 | -0.58(-5.73%) |
Dec 21, 2022 | 10.12 | 10.29 | 9.680 | 10.13 | 2,325,785 | +0.07(+0.70%) |
Dec 20, 2022 | 9.790 | 10.29 | 9.501 | 10.06 | 2,169,803 | +0.13(+1.31%) |
Dec 19, 2022 | 10.90 | 10.94 | 9.870 | 9.930 | 3,334,029 | -1.06(-9.65%) |
Dec 16, 2022 | 11.06 | 11.49 | 10.79 | 10.99 | 2,861,735 | -0.23(-2.05%) |
Dec 15, 2022 | 11.31 | 11.70 | 11.05 | 11.22 | 1,779,702 | -0.41(-3.53%) |
Dec 14, 2022 | 11.22 | 11.79 | 11.22 | 11.63 | 3,269,698 | +0.32(+2.83%) |
Dec 13, 2022 | 11.44 | 11.74 | 11.01 | 11.31 | 2,726,139 | +0.57(+5.31%) |
Dec 12, 2022 | 10.52 | 11.00 | 10.30 | 10.74 | 2,001,265 | +0.19(+1.80%) |
Dec 09, 2022 | 10.50 | 10.92 | 10.39 | 10.55 | 2,231,140 | +0.04(+0.38%) |
Dec 08, 2022 | 10.45 | 11.16 | 10.25 | 10.51 | 3,658,210 | +0.29(+2.84%) |
Dec 07, 2022 | 9.700 | 10.36 | 9.700 | 10.22 | 3,669,056 | +0.44(+4.50%) |
Dec 06, 2022 | 11.22 | 11.33 | 9.740 | 9.780 | 8,383,979 | -1.32(-11.89%) |
Dec 05, 2022 | 11.65 | 11.78 | 11.02 | 11.10 | 2,881,741 | -0.59(-5.05%) |
Dec 02, 2022 | 11.51 | 12.06 | 11.11 | 11.69 | 4,755,642 | -0.10(-0.85%) |