Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.80 | 11.62 | 10.67 | 11.36 | 8,758,931 | +0.52(+4.80%) |
Feb 27, 2023 | 10.68 | 11.02 | 10.47 | 10.84 | 7,504,182 | +0.39(+3.73%) |
Feb 24, 2023 | 11.10 | 11.18 | 10.32 | 10.45 | 12,511,357 | -0.97(-8.49%) |
Feb 23, 2023 | 11.61 | 11.78 | 10.97 | 11.42 | 7,315,890 | +0.09(+0.79%) |
Feb 22, 2023 | 11.41 | 11.73 | 11.14 | 11.33 | 5,497,913 | -0.05(-0.44%) |
Feb 21, 2023 | 11.96 | 12.15 | 11.35 | 11.38 | 6,932,930 | -0.84(-6.87%) |
Feb 17, 2023 | 12.47 | 12.48 | 12.04 | 12.22 | 8,574,569 | -0.41(-3.25%) |
Feb 16, 2023 | 12.99 | 13.48 | 12.62 | 12.63 | 9,092,320 | -0.75(-5.61%) |
Feb 15, 2023 | 12.19 | 13.48 | 12.14 | 13.38 | 11,866,801 | +1.22(+10.03%) |
Feb 14, 2023 | 11.35 | 12.17 | 11.11 | 12.16 | 8,205,115 | +0.70(+6.11%) |
Feb 13, 2023 | 11.30 | 11.64 | 10.98 | 11.46 | 4,877,374 | +0.20(+1.78%) |
Feb 10, 2023 | 11.65 | 11.79 | 11.04 | 11.26 | 11,332,014 | -0.60(-5.06%) |
Feb 09, 2023 | 12.40 | 12.85 | 11.75 | 11.86 | 9,423,599 | -0.32(-2.63%) |
Feb 08, 2023 | 12.39 | 13.06 | 12.16 | 12.18 | 8,035,309 | -0.26(-2.09%) |
Feb 07, 2023 | 12.36 | 12.55 | 11.76 | 12.44 | 8,297,135 | +0.07(+0.57%) |
Feb 06, 2023 | 12.24 | 12.68 | 12.12 | 12.37 | 6,049,492 | -0.12(-0.96%) |
Feb 03, 2023 | 12.47 | 13.50 | 12.32 | 12.49 | 10,230,190 | -0.48(-3.70%) |
Feb 02, 2023 | 12.85 | 13.65 | 12.70 | 12.97 | 13,720,898 | +0.51(+4.09%) |
Feb 01, 2023 | 12.25 | 12.76 | 11.68 | 12.46 | 9,911,546 | +0.32(+2.64%) |
Jan 31, 2023 | 11.76 | 12.17 | 11.57 | 12.14 | 7,286,018 | +0.44(+3.76%) |
Jan 30, 2023 | 11.95 | 12.31 | 11.62 | 11.70 | 9,827,111 | -0.46(-3.78%) |
Jan 27, 2023 | 11.22 | 12.48 | 11.11 | 12.16 | 16,063,093 | +0.86(+7.61%) |
Jan 26, 2023 | 11.86 | 11.99 | 10.90 | 11.30 | 9,056,143 | -0.11(-0.96%) |
Jan 25, 2023 | 11.01 | 11.56 | 10.55 | 11.41 | 7,702,427 | -0.01(-0.09%) |
Jan 24, 2023 | 12.41 | 12.41 | 11.34 | 11.42 | 5,198,504 | -0.45(-3.79%) |
Jan 23, 2023 | 11.16 | 11.91 | 10.95 | 11.87 | 10,040,024 | +0.78(+7.03%) |
Jan 20, 2023 | 10.75 | 11.10 | 10.61 | 11.09 | 6,573,906 | +0.43(+4.03%) |
Jan 19, 2023 | 11.58 | 11.68 | 10.53 | 10.66 | 14,082,624 | -1.27(-10.65%) |
Jan 18, 2023 | 12.25 | 12.78 | 11.85 | 11.93 | 14,172,090 | -0.13(-1.08%) |
Jan 17, 2023 | 11.89 | 12.22 | 11.67 | 12.06 | 9,792,348 | +0.18(+1.52%) |
Jan 13, 2023 | 11.12 | 11.90 | 11.05 | 11.88 | 9,189,957 | +0.51(+4.49%) |
Jan 12, 2023 | 11.04 | 11.41 | 10.47 | 11.37 | 12,916,706 | +0.48(+4.41%) |
Jan 11, 2023 | 10.11 | 11.03 | 9.990 | 10.89 | 14,818,848 | +0.81(+8.04%) |
Jan 10, 2023 | 9.810 | 10.12 | 9.535 | 10.08 | 12,671,231 | +0.17(+1.72%) |
Jan 09, 2023 | 9.180 | 10.37 | 9.180 | 9.910 | 14,977,667 | +0.90(+9.99%) |
Jan 06, 2023 | 8.950 | 9.105 | 8.710 | 9.010 | 8,693,059 | +0.09(+1.01%) |
Jan 05, 2023 | 8.960 | 9.170 | 8.720 | 8.920 | 9,337,360 | -0.18(-1.98%) |
Jan 04, 2023 | 9.150 | 9.260 | 8.810 | 9.100 | 8,816,063 | +0.01(+0.11%) |
Jan 03, 2023 | 9.660 | 9.870 | 9.000 | 9.090 | 9,620,622 | -0.44(-4.62%) |
Dec 30, 2022 | 8.980 | 9.640 | 8.910 | 9.530 | 9,590,437 | +0.49(+5.42%) |
Dec 29, 2022 | 8.440 | 9.095 | 8.370 | 9.040 | 9,090,174 | +0.73(+8.78%) |
Dec 28, 2022 | 8.300 | 8.500 | 8.200 | 8.310 | 9,327,062 | +0.06(+0.73%) |
Dec 27, 2022 | 8.560 | 8.560 | 8.070 | 8.250 | 11,917,690 | -0.30(-3.51%) |
Dec 23, 2022 | 8.820 | 8.940 | 8.460 | 8.550 | 10,113,414 | -0.35(-3.93%) |
Dec 22, 2022 | 9.360 | 9.410 | 8.520 | 8.900 | 12,572,564 | -0.67(-7.00%) |
Dec 21, 2022 | 9.550 | 9.820 | 9.380 | 9.570 | 7,309,213 | +0.05(+0.53%) |
Dec 20, 2022 | 9.640 | 9.980 | 9.460 | 9.520 | 7,244,365 | -0.14(-1.45%) |
Dec 19, 2022 | 10.45 | 10.49 | 9.410 | 9.660 | 16,028,197 | -0.79(-7.56%) |
Dec 16, 2022 | 10.60 | 10.83 | 10.26 | 10.45 | 12,182,704 | -0.20(-1.88%) |
Dec 15, 2022 | 10.88 | 11.05 | 10.55 | 10.65 | 10,726,101 | -0.61(-5.42%) |
Dec 14, 2022 | 11.32 | 11.70 | 11.17 | 11.26 | 9,168,967 | -0.12(-1.05%) |
Dec 13, 2022 | 11.67 | 12.05 | 11.05 | 11.38 | 12,267,552 | +0.39(+3.55%) |
Dec 12, 2022 | 10.66 | 11.40 | 10.51 | 10.99 | 9,411,682 | +0.34(+3.19%) |
Dec 09, 2022 | 11.00 | 11.18 | 10.60 | 10.65 | 6,073,763 | -0.35(-3.18%) |
Dec 08, 2022 | 10.92 | 11.31 | 10.59 | 11.00 | 7,249,396 | +0.24(+2.23%) |
Dec 07, 2022 | 10.82 | 11.27 | 10.63 | 10.76 | 8,334,925 | -0.13(-1.19%) |
Dec 06, 2022 | 11.56 | 11.59 | 10.75 | 10.89 | 11,287,369 | -0.58(-5.06%) |
Dec 05, 2022 | 11.59 | 12.15 | 11.39 | 11.47 | 13,676,040 | -0.17(-1.46%) |
Dec 02, 2022 | 11.74 | 12.03 | 11.32 | 11.64 | 19,613,700 | -0.55(-4.51%) |