Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.72 | 10.78 | 10.16 | 10.16 | 9,768,052 | -0.34(-3.22%) |
Feb 27, 2023 | 10.44 | 10.79 | 10.25 | 10.50 | 9,536,023 | +0.16(+1.55%) |
Feb 24, 2023 | 9.936 | 10.37 | 9.804 | 10.34 | 10,741,680 | +0.40(+4.07%) |
Feb 23, 2023 | 8.883 | 10.17 | 8.836 | 9.936 | 16,428,519 | +1.33(+15.39%) |
Feb 22, 2023 | 8.742 | 8.845 | 8.469 | 8.610 | 7,998,065 | -0.15(-1.72%) |
Feb 21, 2023 | 9.033 | 9.202 | 8.676 | 8.761 | 6,952,704 | -0.40(-4.41%) |
Feb 17, 2023 | 9.503 | 9.532 | 9.109 | 9.165 | 8,427,358 | -0.53(-5.43%) |
Feb 16, 2023 | 9.804 | 9.926 | 9.682 | 9.691 | 4,778,331 | -0.17(-1.72%) |
Feb 15, 2023 | 9.870 | 9.889 | 9.518 | 9.861 | 5,924,198 | -0.20(-1.96%) |
Feb 14, 2023 | 9.814 | 10.14 | 9.677 | 10.06 | 4,164,100 | +0.17(+1.71%) |
Feb 13, 2023 | 9.776 | 10.04 | 9.607 | 9.889 | 4,972,853 | +0.00(+0.00%) |
Feb 10, 2023 | 9.513 | 9.936 | 9.409 | 9.889 | 6,118,709 | +0.55(+5.94%) |
Feb 09, 2023 | 9.785 | 9.795 | 9.297 | 9.334 | 6,478,947 | -0.43(-4.43%) |
Feb 08, 2023 | 9.729 | 9.945 | 9.616 | 9.767 | 9,305,709 | +0.08(+0.87%) |
Feb 07, 2023 | 9.297 | 9.710 | 9.113 | 9.682 | 6,901,234 | +0.46(+4.99%) |
Feb 06, 2023 | 9.550 | 9.644 | 9.076 | 9.221 | 6,921,021 | -0.36(-3.73%) |
Feb 03, 2023 | 9.597 | 10.09 | 9.569 | 9.579 | 6,755,711 | -0.04(-0.39%) |
Feb 02, 2023 | 10.06 | 10.06 | 9.449 | 9.616 | 7,144,050 | -0.39(-3.85%) |
Feb 01, 2023 | 10.11 | 10.19 | 9.748 | 10.00 | 9,849,552 | -0.22(-2.12%) |
Jan 31, 2023 | 9.569 | 10.24 | 9.513 | 10.22 | 8,638,383 | +0.62(+6.46%) |
Jan 30, 2023 | 10.10 | 10.10 | 9.579 | 9.597 | 7,541,673 | -0.56(-5.55%) |
Jan 27, 2023 | 10.38 | 10.49 | 10.12 | 10.16 | 8,454,432 | -0.18(-1.73%) |
Jan 26, 2023 | 10.08 | 10.36 | 9.799 | 10.34 | 9,772,272 | +0.39(+3.97%) |
Jan 25, 2023 | 9.729 | 10.07 | 9.597 | 9.945 | 7,376,348 | +0.10(+1.05%) |
Jan 24, 2023 | 10.12 | 10.15 | 9.804 | 9.842 | 8,463,191 | -0.23(-2.24%) |
Jan 23, 2023 | 10.05 | 10.28 | 9.955 | 10.07 | 7,468,900 | +0.16(+1.61%) |
Jan 20, 2023 | 9.964 | 9.992 | 9.734 | 9.908 | 4,253,208 | +0.06(+0.57%) |
Jan 19, 2023 | 9.438 | 9.945 | 9.325 | 9.851 | 6,449,980 | +0.34(+3.56%) |
Jan 18, 2023 | 9.597 | 9.917 | 9.475 | 9.513 | 7,831,449 | +0.02(+0.20%) |
Jan 17, 2023 | 9.513 | 9.579 | 9.315 | 9.494 | 4,813,021 | +0.08(+0.80%) |
Jan 13, 2023 | 9.127 | 9.466 | 8.968 | 9.419 | 7,630,127 | +0.29(+3.19%) |
Jan 12, 2023 | 8.798 | 9.212 | 8.789 | 9.127 | 6,587,231 | +0.45(+5.20%) |
Jan 11, 2023 | 8.648 | 8.822 | 8.516 | 8.676 | 6,058,323 | +0.18(+2.10%) |
Jan 10, 2023 | 8.441 | 8.535 | 8.103 | 8.498 | 5,461,057 | +0.07(+0.78%) |
Jan 09, 2023 | 8.460 | 8.601 | 8.375 | 8.432 | 12,558,557 | +0.12(+1.47%) |
Jan 06, 2023 | 8.253 | 8.319 | 8.065 | 8.310 | 5,262,536 | +0.28(+3.51%) |
Jan 05, 2023 | 8.056 | 8.183 | 7.952 | 8.028 | 4,691,666 | -0.10(-1.27%) |
Jan 04, 2023 | 7.971 | 8.296 | 7.924 | 8.131 | 6,054,928 | -0.06(-0.69%) |
Jan 03, 2023 | 8.695 | 8.723 | 7.957 | 8.187 | 9,548,780 | -0.65(-7.34%) |
Dec 30, 2022 | 8.573 | 8.911 | 8.555 | 8.836 | 5,291,799 | +0.13(+1.51%) |
Dec 29, 2022 | 8.366 | 8.751 | 8.310 | 8.704 | 4,680,370 | +0.31(+3.70%) |
Dec 28, 2022 | 8.864 | 8.883 | 8.371 | 8.394 | 3,942,410 | -0.55(-6.20%) |
Dec 27, 2022 | 8.902 | 9.029 | 8.845 | 8.949 | 3,824,396 | +0.13(+1.49%) |
Dec 23, 2022 | 8.516 | 8.827 | 8.432 | 8.817 | 4,489,700 | +0.50(+5.99%) |
Dec 22, 2022 | 8.592 | 8.592 | 8.056 | 8.319 | 6,340,555 | -0.30(-3.49%) |
Dec 21, 2022 | 8.507 | 8.639 | 8.220 | 8.620 | 5,661,333 | +0.35(+4.20%) |
Dec 20, 2022 | 8.122 | 8.319 | 8.093 | 8.272 | 4,606,087 | +0.09(+1.15%) |
Dec 19, 2022 | 8.422 | 8.526 | 8.112 | 8.178 | 5,710,313 | -0.13(-1.58%) |
Dec 16, 2022 | 8.150 | 8.347 | 7.967 | 8.310 | 15,935,741 | -0.10(-1.23%) |
Dec 15, 2022 | 8.432 | 8.512 | 8.277 | 8.413 | 4,857,291 | -0.14(-1.65%) |
Dec 14, 2022 | 8.695 | 8.797 | 8.479 | 8.554 | 5,908,875 | -0.10(-1.19%) |
Dec 13, 2022 | 8.733 | 8.798 | 8.488 | 8.657 | 7,130,649 | +0.16(+1.88%) |
Dec 12, 2022 | 8.131 | 8.606 | 8.103 | 8.498 | 5,514,901 | +0.41(+5.12%) |
Dec 09, 2022 | 8.263 | 8.354 | 8.030 | 8.084 | 6,283,988 | -0.13(-1.60%) |
Dec 08, 2022 | 8.751 | 8.808 | 8.140 | 8.216 | 4,930,163 | -0.17(-2.02%) |
Dec 07, 2022 | 8.516 | 8.742 | 8.366 | 8.385 | 5,111,705 | -0.07(-0.78%) |
Dec 06, 2022 | 8.817 | 8.958 | 8.375 | 8.451 | 6,633,681 | -0.40(-4.56%) |
Dec 05, 2022 | 9.560 | 9.621 | 8.751 | 8.855 | 5,531,833 | -0.50(-5.33%) |
Dec 02, 2022 | 9.203 | 9.508 | 9.193 | 9.353 | 4,477,445 | +0.15(+1.63%) |