Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.680 | 8.780 | 8.500 | 8.510 | 4,976,406 | -0.18(-2.07%) |
Feb 27, 2023 | 8.800 | 8.820 | 8.610 | 8.690 | 4,130,199 | +0.04(+0.46%) |
Feb 24, 2023 | 8.800 | 8.890 | 8.580 | 8.650 | 4,165,319 | -0.31(-3.46%) |
Feb 23, 2023 | 9.180 | 9.235 | 8.880 | 8.960 | 3,752,586 | -0.11(-1.21%) |
Feb 22, 2023 | 9.110 | 9.300 | 9.010 | 9.070 | 3,634,553 | +0.00(+0.00%) |
Feb 21, 2023 | 9.160 | 9.280 | 9.020 | 9.070 | 7,113,992 | -0.22(-2.37%) |
Feb 17, 2023 | 9.590 | 9.630 | 9.200 | 9.290 | 4,098,925 | -0.43(-4.42%) |
Feb 16, 2023 | 9.830 | 10.09 | 9.670 | 9.720 | 3,816,274 | -0.37(-3.67%) |
Feb 15, 2023 | 9.710 | 10.12 | 9.630 | 10.09 | 3,168,889 | +0.33(+3.38%) |
Feb 14, 2023 | 9.540 | 9.980 | 9.410 | 9.760 | 3,512,944 | +0.12(+1.24%) |
Feb 13, 2023 | 9.630 | 9.910 | 9.500 | 9.640 | 2,609,605 | +0.02(+0.21%) |
Feb 10, 2023 | 9.790 | 9.860 | 9.520 | 9.620 | 3,787,404 | -0.27(-2.73%) |
Feb 09, 2023 | 10.25 | 10.33 | 9.680 | 9.890 | 5,796,408 | -0.26(-2.56%) |
Feb 08, 2023 | 10.15 | 10.46 | 9.940 | 10.15 | 3,434,484 | -0.05(-0.49%) |
Feb 07, 2023 | 10.16 | 10.30 | 9.925 | 10.20 | 3,601,624 | +0.03(+0.29%) |
Feb 06, 2023 | 10.51 | 10.70 | 10.12 | 10.17 | 4,706,754 | -0.53(-4.95%) |
Feb 03, 2023 | 11.11 | 11.32 | 10.64 | 10.70 | 4,801,316 | -0.77(-6.71%) |
Feb 02, 2023 | 11.75 | 11.86 | 11.32 | 11.47 | 8,208,108 | +0.12(+1.06%) |
Feb 01, 2023 | 11.21 | 11.40 | 10.79 | 11.35 | 4,764,992 | +0.19(+1.70%) |
Jan 31, 2023 | 11.15 | 11.52 | 11.11 | 11.16 | 3,826,045 | +0.03(+0.27%) |
Jan 30, 2023 | 11.30 | 11.37 | 10.96 | 11.13 | 2,898,000 | -0.40(-3.47%) |
Jan 27, 2023 | 11.54 | 11.77 | 11.43 | 11.53 | 3,905,691 | -0.07(-0.60%) |
Jan 26, 2023 | 11.42 | 11.64 | 11.21 | 11.60 | 6,151,675 | +0.41(+3.66%) |
Jan 25, 2023 | 10.62 | 11.22 | 10.43 | 11.19 | 4,346,410 | +0.52(+4.87%) |
Jan 24, 2023 | 10.10 | 10.81 | 9.970 | 10.67 | 4,525,584 | +0.52(+5.12%) |
Jan 23, 2023 | 9.850 | 10.40 | 9.720 | 10.15 | 7,293,215 | +0.39(+4.00%) |
Jan 20, 2023 | 9.720 | 9.880 | 9.410 | 9.760 | 3,430,226 | +0.14(+1.46%) |
Jan 19, 2023 | 9.540 | 9.680 | 9.390 | 9.620 | 2,101,453 | -0.14(-1.43%) |
Jan 18, 2023 | 9.850 | 10.08 | 9.530 | 9.760 | 3,523,309 | +0.03(+0.31%) |
Jan 17, 2023 | 9.700 | 10.13 | 9.410 | 9.730 | 4,236,197 | +0.05(+0.52%) |
Jan 13, 2023 | 9.870 | 9.880 | 9.575 | 9.680 | 3,320,059 | -0.31(-3.10%) |
Jan 12, 2023 | 10.00 | 10.05 | 9.340 | 9.990 | 5,354,464 | +0.08(+0.81%) |
Jan 11, 2023 | 9.630 | 9.930 | 9.435 | 9.910 | 2,985,253 | +0.31(+3.23%) |
Jan 10, 2023 | 9.330 | 9.695 | 9.310 | 9.600 | 2,935,317 | +0.27(+2.89%) |
Jan 09, 2023 | 9.440 | 9.495 | 9.215 | 9.330 | 2,640,449 | +0.04(+0.43%) |
Jan 06, 2023 | 9.030 | 9.450 | 8.715 | 9.290 | 5,085,847 | +0.28(+3.11%) |
Jan 05, 2023 | 8.600 | 9.040 | 8.470 | 9.010 | 4,555,302 | +0.25(+2.85%) |
Jan 04, 2023 | 8.580 | 8.960 | 8.480 | 8.760 | 5,138,413 | +0.29(+3.42%) |
Jan 03, 2023 | 9.470 | 9.590 | 8.420 | 8.470 | 9,853,647 | -0.97(-10.28%) |
Dec 30, 2022 | 9.320 | 9.490 | 9.230 | 9.440 | 2,713,461 | -0.06(-0.63%) |
Dec 29, 2022 | 9.270 | 9.520 | 9.090 | 9.500 | 2,290,532 | +0.33(+3.60%) |
Dec 28, 2022 | 9.080 | 9.205 | 8.850 | 9.170 | 3,571,879 | +0.03(+0.33%) |
Dec 27, 2022 | 9.540 | 9.550 | 9.070 | 9.140 | 2,386,725 | -0.46(-4.79%) |
Dec 23, 2022 | 9.270 | 9.780 | 9.270 | 9.600 | 4,592,205 | +0.36(+3.90%) |
Dec 22, 2022 | 9.380 | 9.380 | 8.870 | 9.240 | 6,407,593 | -0.23(-2.43%) |
Dec 21, 2022 | 9.330 | 9.520 | 9.120 | 9.470 | 4,516,213 | +0.21(+2.27%) |
Dec 20, 2022 | 9.300 | 9.515 | 9.173 | 9.260 | 4,873,764 | -0.04(-0.43%) |
Dec 19, 2022 | 8.960 | 9.355 | 8.825 | 9.300 | 4,534,792 | +0.31(+3.45%) |
Dec 16, 2022 | 9.040 | 9.310 | 8.880 | 8.990 | 5,433,595 | -0.17(-1.86%) |
Dec 15, 2022 | 9.340 | 9.400 | 9.090 | 9.160 | 4,092,250 | -0.36(-3.78%) |
Dec 14, 2022 | 9.450 | 9.730 | 9.090 | 9.520 | 7,819,166 | +0.11(+1.17%) |
Dec 13, 2022 | 9.980 | 10.28 | 9.385 | 9.410 | 7,220,509 | -0.09(-0.95%) |
Dec 12, 2022 | 9.810 | 9.820 | 9.230 | 9.500 | 9,966,868 | -0.36(-3.65%) |
Dec 09, 2022 | 10.20 | 10.22 | 9.780 | 9.860 | 6,838,686 | -0.42(-4.09%) |
Dec 08, 2022 | 10.40 | 10.73 | 10.22 | 10.28 | 7,057,948 | +0.01(+0.10%) |
Dec 07, 2022 | 10.66 | 10.66 | 10.01 | 10.27 | 7,026,472 | -0.69(-6.30%) |
Dec 06, 2022 | 11.31 | 11.42 | 10.78 | 10.96 | 4,668,136 | -0.31(-2.75%) |
Dec 05, 2022 | 11.82 | 11.98 | 11.11 | 11.27 | 4,875,412 | -0.64(-5.37%) |
Dec 02, 2022 | 11.49 | 11.98 | 11.42 | 11.91 | 5,113,354 | +0.16(+1.36%) |