Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.04 | 18.44 | 16.82 | 18.15 | 927,408 | +1.00(+5.86%) |
Feb 27, 2023 | 14.78 | 17.67 | 14.65 | 17.14 | 1,712,000 | +3.02(+21.41%) |
Feb 24, 2023 | 11.92 | 14.22 | 11.92 | 14.12 | 664,171 | +2.38(+20.32%) |
Feb 23, 2023 | 11.60 | 11.91 | 11.60 | 11.74 | 246,923 | +0.11(+0.97%) |
Feb 22, 2023 | 11.66 | 11.96 | 11.60 | 11.62 | 153,750 | -0.09(-0.80%) |
Feb 21, 2023 | 11.83 | 11.96 | 11.65 | 11.72 | 131,618 | -0.26(-2.19%) |
Feb 17, 2023 | 11.60 | 12.05 | 11.60 | 11.98 | 182,383 | +0.42(+3.66%) |
Feb 16, 2023 | 11.50 | 11.67 | 11.50 | 11.56 | 84,054 | -0.12(-1.05%) |
Feb 15, 2023 | 11.47 | 11.71 | 11.40 | 11.68 | 80,293 | +0.14(+1.22%) |
Feb 14, 2023 | 11.71 | 11.74 | 11.45 | 11.54 | 128,560 | -0.21(-1.76%) |
Feb 13, 2023 | 11.61 | 11.90 | 11.57 | 11.75 | 201,595 | +0.20(+1.71%) |
Feb 10, 2023 | 11.57 | 11.60 | 11.34 | 11.55 | 149,158 | +0.03(+0.24%) |
Feb 09, 2023 | 11.79 | 11.85 | 11.42 | 11.52 | 128,281 | -0.19(-1.60%) |
Feb 08, 2023 | 11.98 | 12.03 | 11.65 | 11.71 | 108,929 | -0.34(-2.81%) |
Feb 07, 2023 | 11.91 | 12.14 | 11.81 | 12.05 | 98,787 | +0.11(+0.94%) |
Feb 06, 2023 | 11.91 | 11.96 | 11.77 | 11.93 | 129,434 | -0.04(-0.31%) |
Feb 03, 2023 | 11.84 | 12.08 | 11.84 | 11.97 | 151,100 | +0.09(+0.79%) |
Feb 02, 2023 | 11.87 | 11.98 | 11.74 | 11.88 | 124,931 | +0.02(+0.16%) |
Feb 01, 2023 | 11.93 | 11.99 | 11.47 | 11.86 | 187,412 | -0.10(-0.86%) |
Jan 31, 2023 | 11.35 | 12.00 | 11.35 | 11.96 | 203,782 | +0.65(+5.73%) |
Jan 30, 2023 | 11.34 | 11.48 | 11.27 | 11.31 | 99,135 | -0.03(-0.25%) |
Jan 27, 2023 | 11.37 | 11.44 | 11.29 | 11.34 | 91,264 | -0.04(-0.33%) |
Jan 26, 2023 | 11.42 | 11.45 | 11.30 | 11.38 | 81,586 | +0.06(+0.50%) |
Jan 25, 2023 | 11.26 | 11.37 | 11.14 | 11.32 | 69,268 | +0.05(+0.42%) |
Jan 24, 2023 | 11.29 | 11.37 | 11.12 | 11.28 | 89,868 | -0.03(-0.25%) |
Jan 23, 2023 | 11.48 | 11.48 | 11.23 | 11.30 | 142,605 | -0.19(-1.63%) |
Jan 20, 2023 | 11.51 | 11.51 | 11.26 | 11.49 | 181,012 | +0.11(+0.99%) |
Jan 19, 2023 | 11.30 | 11.47 | 11.30 | 11.38 | 123,699 | -0.04(-0.33%) |
Jan 18, 2023 | 11.37 | 11.48 | 11.33 | 11.42 | 141,610 | +0.11(+1.00%) |
Jan 17, 2023 | 11.27 | 11.41 | 11.16 | 11.30 | 135,189 | +0.17(+1.52%) |
Jan 13, 2023 | 10.92 | 11.19 | 10.92 | 11.13 | 150,213 | +0.06(+0.51%) |
Jan 12, 2023 | 10.75 | 11.17 | 10.70 | 11.08 | 242,422 | +0.42(+3.96%) |
Jan 11, 2023 | 10.37 | 10.71 | 10.37 | 10.66 | 217,040 | +0.28(+2.71%) |
Jan 10, 2023 | 10.28 | 10.51 | 10.15 | 10.37 | 203,119 | +0.32(+3.17%) |
Jan 09, 2023 | 9.952 | 10.11 | 9.947 | 10.06 | 161,257 | +0.10(+1.04%) |
Jan 06, 2023 | 9.745 | 10.03 | 9.661 | 9.952 | 139,277 | +0.29(+3.01%) |
Jan 05, 2023 | 9.830 | 9.830 | 9.548 | 9.661 | 136,859 | -0.21(-2.09%) |
Jan 04, 2023 | 9.670 | 9.886 | 9.670 | 9.867 | 343,657 | +0.26(+2.74%) |
Jan 03, 2023 | 10.04 | 10.11 | 9.586 | 9.605 | 211,849 | -0.34(-3.40%) |
Dec 30, 2022 | 9.783 | 9.961 | 9.708 | 9.943 | 150,434 | +0.13(+1.34%) |
Dec 29, 2022 | 9.821 | 9.961 | 9.736 | 9.811 | 217,089 | -0.02(-0.19%) |
Dec 28, 2022 | 10.21 | 10.42 | 9.802 | 9.830 | 183,932 | -0.33(-3.23%) |
Dec 27, 2022 | 10.30 | 10.31 | 10.06 | 10.16 | 130,123 | -0.12(-1.19%) |
Dec 23, 2022 | 10.26 | 10.43 | 10.23 | 10.28 | 125,095 | +0.09(+0.92%) |
Dec 22, 2022 | 10.21 | 10.40 | 10.03 | 10.19 | 139,435 | -0.11(-1.09%) |
Dec 21, 2022 | 9.727 | 10.39 | 9.727 | 10.30 | 270,537 | +0.76(+7.97%) |
Dec 20, 2022 | 9.417 | 9.670 | 9.354 | 9.539 | 285,975 | +0.15(+1.60%) |
Dec 19, 2022 | 9.135 | 9.548 | 9.088 | 9.389 | 277,677 | +0.39(+4.38%) |
Dec 16, 2022 | 8.910 | 9.248 | 8.572 | 8.994 | 2,099,177 | -0.08(-0.83%) |
Dec 15, 2022 | 9.013 | 9.182 | 8.807 | 9.069 | 381,983 | +0.06(+0.62%) |
Dec 14, 2022 | 9.342 | 9.576 | 8.985 | 9.013 | 348,005 | -0.44(-4.67%) |
Dec 13, 2022 | 9.661 | 9.858 | 9.379 | 9.454 | 527,294 | -0.03(-0.30%) |
Dec 12, 2022 | 10.24 | 10.24 | 9.182 | 9.483 | 425,525 | -1.03(-9.82%) |
Dec 09, 2022 | 10.19 | 10.57 | 10.19 | 10.52 | 187,995 | +0.20(+1.91%) |
Dec 08, 2022 | 10.27 | 10.37 | 10.05 | 10.32 | 241,865 | +0.07(+0.64%) |
Dec 07, 2022 | 10.38 | 10.53 | 10.23 | 10.25 | 241,711 | -0.22(-2.10%) |
Dec 06, 2022 | 10.12 | 10.49 | 10.12 | 10.47 | 276,749 | +0.33(+3.25%) |
Dec 05, 2022 | 10.09 | 10.18 | 9.996 | 10.14 | 187,164 | -0.11(-1.07%) |
Dec 02, 2022 | 10.01 | 10.43 | 10.01 | 10.25 | 163,563 | +0.08(+0.81%) |