Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.47 | 11.77 | 11.43 | 11.54 | 1,095,313 | +0.05(+0.44%) |
Feb 27, 2023 | 11.73 | 11.92 | 11.42 | 11.49 | 1,214,837 | +0.03(+0.26%) |
Feb 24, 2023 | 11.79 | 11.86 | 11.20 | 11.46 | 1,868,159 | -0.43(-3.62%) |
Feb 23, 2023 | 11.89 | 11.92 | 11.58 | 11.89 | 1,554,929 | +0.31(+2.68%) |
Feb 22, 2023 | 11.71 | 11.88 | 11.29 | 11.58 | 3,081,759 | -0.30(-2.53%) |
Feb 21, 2023 | 12.20 | 12.28 | 11.85 | 11.88 | 2,418,535 | -0.32(-2.62%) |
Feb 17, 2023 | 11.66 | 12.28 | 11.63 | 12.20 | 3,461,557 | +0.31(+2.61%) |
Feb 16, 2023 | 12.03 | 12.68 | 11.88 | 11.89 | 4,128,045 | -0.28(-2.30%) |
Feb 15, 2023 | 11.13 | 12.25 | 11.09 | 12.17 | 3,415,174 | +1.32(+12.17%) |
Feb 14, 2023 | 10.39 | 10.93 | 10.30 | 10.85 | 2,373,249 | +0.46(+4.43%) |
Feb 13, 2023 | 10.55 | 10.65 | 10.27 | 10.39 | 2,459,566 | -0.28(-2.62%) |
Feb 10, 2023 | 10.63 | 10.83 | 10.56 | 10.67 | 3,298,918 | +0.04(+0.38%) |
Feb 09, 2023 | 11.72 | 11.79 | 10.56 | 10.63 | 4,788,890 | -1.12(-9.53%) |
Feb 08, 2023 | 12.21 | 12.22 | 11.66 | 11.75 | 2,027,133 | -0.40(-3.29%) |
Feb 07, 2023 | 11.93 | 12.18 | 11.75 | 12.15 | 2,677,634 | +0.22(+1.84%) |
Feb 06, 2023 | 12.20 | 12.25 | 11.91 | 11.93 | 1,704,741 | -0.39(-3.17%) |
Feb 03, 2023 | 12.71 | 12.88 | 12.29 | 12.32 | 2,736,044 | -0.61(-4.72%) |
Feb 02, 2023 | 12.86 | 13.30 | 12.52 | 12.93 | 5,826,824 | +0.28(+2.21%) |
Feb 01, 2023 | 12.16 | 12.69 | 11.86 | 12.65 | 2,643,038 | +0.50(+4.12%) |
Jan 31, 2023 | 11.95 | 12.27 | 11.94 | 12.15 | 2,250,328 | +0.26(+2.19%) |
Jan 30, 2023 | 12.34 | 12.43 | 11.85 | 11.89 | 4,668,242 | -0.47(-3.80%) |
Jan 27, 2023 | 12.16 | 12.56 | 12.06 | 12.36 | 2,308,543 | +0.12(+0.98%) |
Jan 26, 2023 | 12.21 | 12.31 | 11.81 | 12.24 | 2,560,465 | +0.13(+1.07%) |
Jan 25, 2023 | 11.77 | 12.19 | 11.35 | 12.11 | 2,922,926 | +0.14(+1.17%) |
Jan 24, 2023 | 12.30 | 12.35 | 11.83 | 11.97 | 3,001,527 | -0.31(-2.52%) |
Jan 23, 2023 | 12.30 | 12.82 | 11.88 | 12.28 | 5,911,367 | +0.10(+0.82%) |
Jan 20, 2023 | 11.50 | 12.25 | 11.22 | 12.18 | 4,540,141 | +0.72(+6.28%) |
Jan 19, 2023 | 10.54 | 11.87 | 10.54 | 11.46 | 4,372,692 | +0.63(+5.82%) |
Jan 18, 2023 | 11.94 | 12.00 | 10.51 | 10.83 | 5,945,625 | -0.89(-7.59%) |
Jan 17, 2023 | 12.02 | 12.45 | 11.30 | 11.72 | 7,222,565 | +0.40(+3.53%) |
Jan 13, 2023 | 10.30 | 11.43 | 10.22 | 11.32 | 5,757,951 | +0.83(+7.91%) |
Jan 12, 2023 | 10.21 | 11.24 | 9.900 | 10.49 | 7,676,320 | +0.69(+7.04%) |
Jan 11, 2023 | 9.635 | 9.960 | 9.260 | 9.800 | 2,589,526 | -0.08(-0.81%) |
Jan 10, 2023 | 9.705 | 9.950 | 9.450 | 9.880 | 2,622,331 | +0.23(+2.38%) |
Jan 09, 2023 | 8.825 | 9.830 | 8.820 | 9.650 | 5,852,866 | +1.00(+11.56%) |
Jan 06, 2023 | 8.310 | 8.690 | 8.250 | 8.650 | 2,183,844 | +0.20(+2.37%) |
Jan 05, 2023 | 8.370 | 8.490 | 8.210 | 8.450 | 2,434,526 | +0.07(+0.84%) |
Jan 04, 2023 | 8.280 | 8.450 | 8.130 | 8.380 | 2,291,419 | +0.18(+2.20%) |
Jan 03, 2023 | 8.220 | 8.240 | 8.010 | 8.200 | 2,821,640 | -0.09(-1.09%) |
Dec 30, 2022 | 7.795 | 8.300 | 7.790 | 8.290 | 5,127,015 | +0.31(+3.88%) |
Dec 29, 2022 | 7.745 | 8.040 | 7.740 | 7.980 | 4,427,664 | +0.18(+2.31%) |
Dec 28, 2022 | 7.835 | 7.970 | 7.730 | 7.800 | 3,889,339 | -0.06(-0.76%) |
Dec 27, 2022 | 8.045 | 8.200 | 7.850 | 7.860 | 4,450,152 | -0.47(-5.64%) |
Dec 23, 2022 | 8.065 | 8.370 | 8.050 | 8.330 | 2,210,999 | +0.18(+2.21%) |
Dec 22, 2022 | 8.165 | 8.200 | 7.940 | 8.150 | 3,381,449 | +0.10(+1.24%) |
Dec 21, 2022 | 8.000 | 8.070 | 7.920 | 8.050 | 2,538,158 | -0.03(-0.37%) |
Dec 20, 2022 | 8.125 | 8.300 | 7.840 | 8.080 | 3,390,337 | -0.05(-0.62%) |
Dec 19, 2022 | 7.935 | 8.400 | 7.930 | 8.130 | 3,558,443 | +0.20(+2.52%) |
Dec 16, 2022 | 8.055 | 8.130 | 7.900 | 7.930 | 3,796,498 | -0.37(-4.46%) |
Dec 15, 2022 | 8.210 | 8.352 | 8.140 | 8.300 | 2,935,431 | -0.10(-1.19%) |
Dec 14, 2022 | 8.405 | 8.750 | 8.300 | 8.400 | 4,894,555 | +0.11(+1.33%) |
Dec 13, 2022 | 8.445 | 8.570 | 8.210 | 8.290 | 4,668,798 | +0.19(+2.35%) |
Dec 12, 2022 | 7.835 | 8.140 | 7.830 | 8.100 | 3,657,124 | +0.07(+0.87%) |
Dec 09, 2022 | 8.180 | 8.240 | 7.990 | 8.030 | 8,596,664 | -0.16(-1.95%) |
Dec 08, 2022 | 8.115 | 8.280 | 8.110 | 8.190 | 4,662,469 | +0.08(+0.99%) |
Dec 07, 2022 | 8.655 | 8.735 | 8.080 | 8.110 | 6,885,270 | -0.65(-7.42%) |
Dec 06, 2022 | 8.850 | 8.880 | 8.600 | 8.760 | 2,382,830 | -0.06(-0.68%) |
Dec 05, 2022 | 9.050 | 9.140 | 8.690 | 8.820 | 2,712,835 | -0.16(-1.78%) |
Dec 02, 2022 | 8.825 | 9.000 | 8.790 | 8.980 | 2,340,362 | +0.09(+1.01%) |