Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.36 | 12.60 | 12.00 | 12.36 | 50,324 | -0.24(-1.90%) |
Feb 27, 2023 | 12.48 | 12.60 | 12.00 | 12.60 | 118,030 | +0.36(+2.94%) |
Feb 24, 2023 | 12.36 | 12.78 | 12.00 | 12.24 | 117,150 | -0.60(-4.67%) |
Feb 23, 2023 | 13.32 | 13.38 | 12.24 | 12.84 | 151,986 | -0.36(-2.73%) |
Feb 22, 2023 | 13.56 | 13.68 | 13.08 | 13.20 | 114,658 | +0.12(+0.92%) |
Feb 21, 2023 | 14.16 | 14.58 | 13.08 | 13.08 | 223,590 | -1.68(-11.38%) |
Feb 17, 2023 | 15.48 | 15.72 | 13.92 | 14.76 | 313,653 | -0.72(-4.65%) |
Feb 16, 2023 | 16.80 | 17.28 | 14.76 | 15.48 | 632,167 | -0.72(-4.44%) |
Feb 15, 2023 | 19.20 | 19.32 | 15.00 | 16.20 | 1,971,479 | +0.12(+0.75%) |
Feb 14, 2023 | 16.92 | 17.04 | 14.76 | 16.08 | 281,132 | -0.24(-1.47%) |
Feb 13, 2023 | 14.76 | 19.32 | 14.52 | 16.32 | 1,014,871 | +1.56(+10.57%) |
Feb 10, 2023 | 13.92 | 14.76 | 13.20 | 14.76 | 176,180 | +1.32(+9.82%) |
Feb 09, 2023 | 14.64 | 15.12 | 13.44 | 13.44 | 135,857 | -0.96(-6.67%) |
Feb 08, 2023 | 13.56 | 15.00 | 13.08 | 14.40 | 172,388 | +0.78(+5.73%) |
Feb 07, 2023 | 15.12 | 15.12 | 12.96 | 13.62 | 227,187 | -1.26(-8.47%) |
Feb 06, 2023 | 13.80 | 15.60 | 13.68 | 14.88 | 374,908 | +0.84(+5.98%) |
Feb 03, 2023 | 13.68 | 14.64 | 13.32 | 14.04 | 124,793 | +0.24(+1.74%) |
Feb 02, 2023 | 13.68 | 14.88 | 13.32 | 13.80 | 220,227 | +0.24(+1.77%) |
Feb 01, 2023 | 12.96 | 13.56 | 12.24 | 13.56 | 132,518 | +0.72(+5.61%) |
Jan 31, 2023 | 13.20 | 13.32 | 12.60 | 12.84 | 88,970 | -0.24(-1.83%) |
Jan 30, 2023 | 13.20 | 13.80 | 12.60 | 13.08 | 145,158 | +0.24(+1.87%) |
Jan 27, 2023 | 11.88 | 12.96 | 11.40 | 12.84 | 90,748 | +1.07(+9.13%) |
Jan 26, 2023 | 12.36 | 12.36 | 11.76 | 11.77 | 127,097 | -0.23(-1.95%) |
Jan 25, 2023 | 12.24 | 12.24 | 11.52 | 12.00 | 73,186 | -0.12(-0.99%) |
Jan 24, 2023 | 12.60 | 12.60 | 11.88 | 12.12 | 41,860 | -0.48(-3.81%) |
Jan 23, 2023 | 11.52 | 12.60 | 11.52 | 12.60 | 87,720 | +0.84(+7.14%) |
Jan 20, 2023 | 11.28 | 11.76 | 10.92 | 11.76 | 72,243 | +0.72(+6.52%) |
Jan 19, 2023 | 11.40 | 11.55 | 10.92 | 11.04 | 74,253 | -0.59(-5.06%) |
Jan 18, 2023 | 11.28 | 11.88 | 10.92 | 11.63 | 144,080 | +0.23(+2.01%) |
Jan 17, 2023 | 13.20 | 13.32 | 10.08 | 11.40 | 511,753 | -1.80(-13.65%) |
Jan 13, 2023 | 14.16 | 14.52 | 13.08 | 13.20 | 120,660 | -1.68(-11.29%) |
Jan 12, 2023 | 14.88 | 15.00 | 13.32 | 14.88 | 171,164 | +0.96(+6.90%) |
Jan 11, 2023 | 13.20 | 13.98 | 12.96 | 13.92 | 92,983 | +0.60(+4.50%) |
Jan 10, 2023 | 13.68 | 13.68 | 12.60 | 13.32 | 76,311 | +0.12(+0.91%) |
Jan 09, 2023 | 12.12 | 13.50 | 11.52 | 13.20 | 186,516 | +0.84(+6.80%) |
Jan 06, 2023 | 11.52 | 12.84 | 11.14 | 12.36 | 156,362 | +0.84(+7.29%) |
Jan 05, 2023 | 11.88 | 12.12 | 11.40 | 11.52 | 122,033 | -0.60(-4.95%) |
Jan 04, 2023 | 13.32 | 13.56 | 10.56 | 12.12 | 327,469 | -1.08(-8.18%) |
Jan 03, 2023 | 14.88 | 16.08 | 12.60 | 13.20 | 255,081 | -1.68(-11.29%) |
Dec 30, 2022 | 16.08 | 16.08 | 13.56 | 14.88 | 252,723 | -1.08(-6.77%) |
Dec 29, 2022 | 15.84 | 16.56 | 13.19 | 15.96 | 730,407 | +1.08(+7.26%) |
Dec 28, 2022 | 12.96 | 15.96 | 12.96 | 14.88 | 1,356,309 | +2.52(+20.39%) |
Dec 27, 2022 | 10.20 | 12.84 | 10.23 | 12.36 | 730,836 | +2.31(+23.01%) |
Dec 23, 2022 | 9.120 | 10.20 | 8.959 | 10.05 | 121,404 | +0.93(+10.17%) |
Dec 22, 2022 | 9.480 | 9.960 | 8.640 | 9.120 | 462,009 | +0.18(+2.07%) |
Dec 21, 2022 | 8.250 | 10.80 | 8.040 | 8.935 | 902,301 | +0.97(+12.14%) |
Dec 20, 2022 | 6.960 | 8.988 | 6.853 | 7.968 | 547,972 | +1.10(+15.98%) |
Dec 19, 2022 | 7.560 | 7.680 | 6.842 | 6.870 | 349,184 | -0.57(-7.66%) |
Dec 16, 2022 | 8.160 | 8.162 | 6.841 | 7.440 | 299,627 | -0.60(-7.46%) |
Dec 15, 2022 | 8.040 | 8.400 | 7.800 | 8.040 | 556,643 | +0.19(+2.38%) |
Dec 14, 2022 | 8.400 | 8.640 | 7.444 | 7.853 | 263,708 | -0.38(-4.61%) |
Dec 13, 2022 | 8.640 | 9.120 | 7.921 | 8.232 | 347,397 | +0.07(+0.88%) |
Dec 12, 2022 | 8.693 | 14.04 | 7.560 | 8.160 | 1,583,508 | -0.60(-6.85%) |
Dec 09, 2022 | 8.760 | 9.120 | 8.640 | 8.760 | 93,062 | -0.19(-2.16%) |
Dec 08, 2022 | 8.682 | 9.120 | 8.682 | 8.953 | 107,869 | +0.15(+1.69%) |
Dec 07, 2022 | 9.840 | 10.08 | 8.644 | 8.804 | 320,266 | -1.38(-13.51%) |
Dec 06, 2022 | 10.86 | 10.86 | 9.600 | 10.18 | 134,051 | -0.49(-4.63%) |
Dec 05, 2022 | 11.64 | 12.36 | 10.56 | 10.67 | 132,064 | -1.21(-10.15%) |
Dec 02, 2022 | 12.60 | 12.60 | 11.64 | 11.88 | 74,531 | -0.48(-3.88%) |