Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.87 | 13.24 | 12.78 | 12.92 | 7,198,937 | -0.02(-0.15%) |
Feb 27, 2023 | 12.90 | 13.01 | 12.51 | 12.94 | 7,989,846 | +0.24(+1.89%) |
Feb 24, 2023 | 12.75 | 12.88 | 12.47 | 12.70 | 5,944,781 | -0.38(-2.91%) |
Feb 23, 2023 | 13.46 | 13.49 | 12.65 | 13.08 | 8,223,108 | -0.35(-2.61%) |
Feb 22, 2023 | 13.30 | 13.54 | 13.02 | 13.43 | 6,888,386 | +0.18(+1.36%) |
Feb 21, 2023 | 13.22 | 13.40 | 12.69 | 13.25 | 13,358,946 | -0.35(-2.57%) |
Feb 17, 2023 | 13.71 | 13.74 | 13.16 | 13.60 | 8,741,258 | -0.15(-1.09%) |
Feb 16, 2023 | 13.90 | 14.89 | 13.66 | 13.75 | 10,720,751 | -0.56(-3.91%) |
Feb 15, 2023 | 13.51 | 14.35 | 13.50 | 14.31 | 8,714,850 | +0.75(+5.53%) |
Feb 14, 2023 | 13.33 | 13.91 | 12.86 | 13.56 | 11,276,157 | -0.07(-0.51%) |
Feb 13, 2023 | 13.81 | 13.92 | 13.44 | 13.63 | 10,019,016 | -0.20(-1.45%) |
Feb 10, 2023 | 14.62 | 14.88 | 13.81 | 13.83 | 14,482,547 | -0.97(-6.55%) |
Feb 09, 2023 | 15.68 | 15.82 | 14.65 | 14.80 | 11,669,022 | -0.63(-4.08%) |
Feb 08, 2023 | 15.48 | 15.76 | 15.05 | 15.43 | 10,013,239 | -0.32(-2.03%) |
Feb 07, 2023 | 15.72 | 16.24 | 15.42 | 15.75 | 20,427,170 | -0.04(-0.25%) |
Feb 06, 2023 | 15.82 | 16.37 | 15.15 | 15.79 | 18,207,780 | -0.49(-3.01%) |
Feb 03, 2023 | 16.25 | 17.83 | 16.14 | 16.28 | 32,668,492 | -0.70(-4.12%) |
Feb 02, 2023 | 15.75 | 17.60 | 15.18 | 16.98 | 39,009,500 | +0.62(+3.79%) |
Feb 01, 2023 | 13.75 | 16.79 | 13.60 | 16.36 | 79,214,720 | +3.43(+26.53%) |
Jan 31, 2023 | 12.59 | 13.12 | 12.50 | 12.93 | 21,356,566 | +0.43(+3.44%) |
Jan 30, 2023 | 12.71 | 13.37 | 12.30 | 12.50 | 18,195,644 | -0.15(-1.19%) |
Jan 27, 2023 | 11.77 | 12.99 | 11.65 | 12.65 | 16,963,288 | +0.85(+7.20%) |
Jan 26, 2023 | 11.74 | 12.05 | 11.42 | 11.80 | 8,762,204 | +0.39(+3.42%) |
Jan 25, 2023 | 10.80 | 11.47 | 10.52 | 11.41 | 8,210,433 | +0.35(+3.16%) |
Jan 24, 2023 | 11.22 | 11.45 | 10.87 | 11.06 | 9,111,674 | -0.60(-5.15%) |
Jan 23, 2023 | 11.10 | 11.74 | 10.86 | 11.66 | 9,058,771 | +0.60(+5.42%) |
Jan 20, 2023 | 10.63 | 11.09 | 10.46 | 11.06 | 7,982,376 | +0.62(+5.94%) |
Jan 19, 2023 | 10.77 | 10.94 | 10.19 | 10.44 | 10,552,141 | -0.65(-5.86%) |
Jan 18, 2023 | 12.10 | 12.14 | 11.03 | 11.09 | 19,253,710 | -0.85(-7.12%) |
Jan 17, 2023 | 11.53 | 12.07 | 11.33 | 11.94 | 16,356,741 | +0.31(+2.67%) |
Jan 13, 2023 | 10.89 | 11.73 | 10.82 | 11.63 | 10,993,899 | +0.53(+4.77%) |
Jan 12, 2023 | 10.89 | 11.15 | 10.21 | 11.10 | 10,506,216 | +0.28(+2.59%) |
Jan 11, 2023 | 9.860 | 10.84 | 9.770 | 10.82 | 13,088,010 | +1.02(+10.41%) |
Jan 10, 2023 | 9.320 | 9.880 | 9.310 | 9.800 | 9,257,853 | +0.47(+5.04%) |
Jan 09, 2023 | 9.090 | 9.525 | 9.020 | 9.330 | 11,041,329 | +0.41(+4.60%) |
Jan 06, 2023 | 8.560 | 9.025 | 8.310 | 8.920 | 9,836,825 | +0.34(+3.96%) |
Jan 05, 2023 | 8.580 | 8.730 | 8.310 | 8.580 | 7,778,879 | -0.26(-2.94%) |
Jan 04, 2023 | 8.260 | 8.860 | 7.985 | 8.840 | 9,925,803 | +0.72(+8.87%) |
Jan 03, 2023 | 8.170 | 8.450 | 7.890 | 8.120 | 11,625,330 | +0.18(+2.27%) |
Dec 30, 2022 | 7.850 | 8.030 | 7.680 | 7.940 | 10,481,545 | -0.15(-1.85%) |
Dec 29, 2022 | 8.050 | 8.310 | 7.920 | 8.090 | 8,874,571 | +0.21(+2.66%) |
Dec 28, 2022 | 8.120 | 8.310 | 7.855 | 7.880 | 9,496,382 | -0.26(-3.19%) |
Dec 27, 2022 | 8.790 | 8.805 | 8.120 | 8.140 | 12,124,364 | -0.75(-8.44%) |
Dec 23, 2022 | 9.210 | 9.240 | 8.655 | 8.890 | 7,658,115 | -0.32(-3.47%) |
Dec 22, 2022 | 9.740 | 9.740 | 8.830 | 9.210 | 10,188,407 | -0.67(-6.78%) |
Dec 21, 2022 | 10.47 | 10.61 | 9.860 | 9.880 | 11,374,799 | -0.57(-5.45%) |
Dec 20, 2022 | 10.31 | 10.85 | 10.18 | 10.45 | 9,438,452 | -0.03(-0.29%) |
Dec 19, 2022 | 10.59 | 10.63 | 10.23 | 10.48 | 6,279,284 | -0.23(-2.15%) |
Dec 16, 2022 | 11.19 | 11.63 | 10.69 | 10.71 | 12,734,368 | -0.65(-5.72%) |
Dec 15, 2022 | 11.91 | 12.11 | 11.21 | 11.36 | 11,909,260 | -0.80(-6.58%) |
Dec 14, 2022 | 11.55 | 12.28 | 11.52 | 12.16 | 9,553,218 | +0.45(+3.84%) |
Dec 13, 2022 | 12.42 | 12.58 | 11.41 | 11.71 | 13,800,501 | +0.00(+0.00%) |
Dec 12, 2022 | 11.37 | 11.74 | 11.11 | 11.71 | 8,929,294 | +0.20(+1.74%) |
Dec 09, 2022 | 12.42 | 12.47 | 11.48 | 11.51 | 11,560,931 | -1.06(-8.43%) |
Dec 08, 2022 | 11.92 | 12.67 | 11.70 | 12.57 | 9,956,758 | +0.72(+6.08%) |
Dec 07, 2022 | 12.27 | 12.77 | 11.85 | 11.85 | 11,045,460 | -0.61(-4.90%) |
Dec 06, 2022 | 12.83 | 12.89 | 11.93 | 12.46 | 12,626,049 | -0.46(-3.56%) |
Dec 05, 2022 | 13.06 | 13.35 | 12.74 | 12.92 | 14,983,512 | -0.38(-2.86%) |
Dec 02, 2022 | 11.50 | 13.33 | 11.41 | 13.30 | 27,053,122 | +1.53(+13.00%) |