Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.92 | 14.03 | 13.52 | 13.61 | 4,307,422 | -0.33(-2.37%) |
Feb 27, 2023 | 13.61 | 14.04 | 13.51 | 13.94 | 4,597,983 | +0.67(+5.05%) |
Feb 24, 2023 | 12.42 | 13.72 | 12.40 | 13.27 | 4,815,254 | +0.18(+1.38%) |
Feb 23, 2023 | 12.91 | 13.57 | 12.76 | 13.09 | 4,966,033 | +0.32(+2.51%) |
Feb 22, 2023 | 12.57 | 12.99 | 12.54 | 12.77 | 3,686,260 | +0.29(+2.32%) |
Feb 21, 2023 | 11.44 | 12.54 | 11.43 | 12.48 | 4,242,645 | +0.80(+6.85%) |
Feb 17, 2023 | 11.78 | 11.88 | 11.46 | 11.68 | 2,188,241 | -0.13(-1.10%) |
Feb 16, 2023 | 12.15 | 12.20 | 11.76 | 11.81 | 1,975,654 | -0.54(-4.37%) |
Feb 15, 2023 | 11.69 | 12.36 | 11.69 | 12.35 | 2,052,288 | +0.54(+4.57%) |
Feb 14, 2023 | 11.67 | 11.93 | 11.42 | 11.81 | 2,385,544 | +0.00(+0.00%) |
Feb 13, 2023 | 11.70 | 11.90 | 11.53 | 11.81 | 1,611,837 | +0.11(+0.94%) |
Feb 10, 2023 | 12.03 | 12.12 | 11.48 | 11.70 | 2,798,459 | -0.51(-4.18%) |
Feb 09, 2023 | 12.84 | 12.96 | 12.08 | 12.21 | 2,039,119 | -0.37(-2.94%) |
Feb 08, 2023 | 12.68 | 12.77 | 12.36 | 12.58 | 2,661,013 | -0.13(-1.02%) |
Feb 07, 2023 | 12.66 | 12.85 | 12.36 | 12.71 | 1,891,173 | -0.01(-0.08%) |
Feb 06, 2023 | 12.40 | 12.80 | 12.34 | 12.72 | 1,509,902 | +0.13(+1.03%) |
Feb 03, 2023 | 12.67 | 12.94 | 12.45 | 12.59 | 3,089,854 | -0.26(-2.02%) |
Feb 02, 2023 | 12.57 | 13.18 | 12.50 | 12.85 | 5,208,177 | +0.47(+3.80%) |
Feb 01, 2023 | 11.91 | 12.49 | 11.74 | 12.38 | 3,518,123 | +0.44(+3.69%) |
Jan 31, 2023 | 11.23 | 11.95 | 11.20 | 11.94 | 3,723,553 | +0.78(+6.99%) |
Jan 30, 2023 | 11.37 | 11.72 | 11.05 | 11.16 | 2,215,733 | -0.40(-3.46%) |
Jan 27, 2023 | 11.34 | 11.64 | 11.08 | 11.56 | 2,089,241 | +0.09(+0.78%) |
Jan 26, 2023 | 11.65 | 11.81 | 11.40 | 11.47 | 2,311,102 | -0.04(-0.35%) |
Jan 25, 2023 | 11.38 | 11.55 | 11.28 | 11.51 | 2,257,167 | -0.12(-1.03%) |
Jan 24, 2023 | 11.28 | 11.69 | 11.00 | 11.63 | 2,748,846 | +0.44(+3.93%) |
Jan 23, 2023 | 11.14 | 11.38 | 10.99 | 11.19 | 1,985,218 | +0.15(+1.36%) |
Jan 20, 2023 | 10.90 | 11.21 | 10.59 | 11.04 | 3,546,352 | +0.34(+3.18%) |
Jan 19, 2023 | 10.61 | 10.86 | 10.33 | 10.70 | 3,021,993 | -0.02(-0.19%) |
Jan 18, 2023 | 11.17 | 11.22 | 10.59 | 10.72 | 4,332,795 | -0.37(-3.34%) |
Jan 17, 2023 | 10.88 | 11.18 | 10.79 | 11.09 | 3,220,864 | +0.28(+2.59%) |
Jan 13, 2023 | 10.38 | 10.81 | 10.30 | 10.81 | 4,201,213 | +0.32(+3.05%) |
Jan 12, 2023 | 9.990 | 10.57 | 9.810 | 10.49 | 9,731,244 | +0.96(+10.07%) |
Jan 11, 2023 | 9.720 | 9.760 | 9.380 | 9.530 | 4,728,904 | -0.12(-1.24%) |
Jan 10, 2023 | 8.760 | 9.700 | 8.690 | 9.650 | 4,358,302 | +0.86(+9.78%) |
Jan 09, 2023 | 8.500 | 8.948 | 8.465 | 8.790 | 4,812,164 | +0.37(+4.39%) |
Jan 06, 2023 | 8.720 | 8.800 | 8.330 | 8.420 | 5,415,694 | -0.23(-2.66%) |
Jan 05, 2023 | 8.670 | 8.690 | 8.383 | 8.650 | 3,316,287 | -0.12(-1.37%) |
Jan 04, 2023 | 8.530 | 9.015 | 8.425 | 8.770 | 3,205,041 | +0.35(+4.16%) |
Jan 03, 2023 | 8.770 | 9.000 | 8.390 | 8.420 | 3,394,462 | -0.24(-2.77%) |
Dec 30, 2022 | 8.500 | 8.700 | 8.420 | 8.660 | 2,616,519 | +0.01(+0.12%) |
Dec 29, 2022 | 8.400 | 8.670 | 8.320 | 8.650 | 2,551,443 | +0.30(+3.59%) |
Dec 28, 2022 | 8.650 | 8.940 | 8.280 | 8.350 | 3,842,396 | -0.39(-4.46%) |
Dec 27, 2022 | 8.620 | 8.940 | 8.310 | 8.740 | 4,042,762 | +0.10(+1.16%) |
Dec 23, 2022 | 9.270 | 9.580 | 8.620 | 8.640 | 4,630,964 | -0.73(-7.79%) |
Dec 22, 2022 | 8.800 | 9.380 | 8.395 | 9.370 | 6,291,153 | +0.42(+4.69%) |
Dec 21, 2022 | 9.180 | 9.290 | 8.900 | 8.950 | 4,381,034 | -0.26(-2.82%) |
Dec 20, 2022 | 9.670 | 9.680 | 8.960 | 9.210 | 4,914,536 | -0.50(-5.15%) |
Dec 19, 2022 | 10.65 | 10.68 | 9.580 | 9.710 | 6,610,928 | -1.12(-10.34%) |
Dec 16, 2022 | 11.25 | 11.47 | 10.78 | 10.83 | 5,865,153 | -0.64(-5.58%) |
Dec 15, 2022 | 11.73 | 11.90 | 11.38 | 11.47 | 2,770,730 | -0.53(-4.42%) |
Dec 14, 2022 | 12.13 | 12.32 | 11.64 | 12.00 | 4,110,724 | -0.27(-2.20%) |
Dec 13, 2022 | 12.77 | 12.95 | 12.27 | 12.27 | 3,144,753 | +0.02(+0.16%) |
Dec 12, 2022 | 12.16 | 12.45 | 11.93 | 12.25 | 3,374,547 | +0.05(+0.41%) |
Dec 09, 2022 | 12.37 | 12.54 | 12.16 | 12.20 | 2,890,883 | -0.20(-1.61%) |
Dec 08, 2022 | 12.09 | 12.65 | 12.06 | 12.40 | 2,200,139 | +0.38(+3.16%) |
Dec 07, 2022 | 12.52 | 12.61 | 11.98 | 12.02 | 2,374,488 | -0.59(-4.68%) |
Dec 06, 2022 | 13.26 | 13.26 | 12.36 | 12.61 | 2,401,548 | -0.63(-4.76%) |
Dec 05, 2022 | 13.68 | 13.77 | 12.99 | 13.24 | 2,633,154 | -0.53(-3.85%) |
Dec 02, 2022 | 13.58 | 13.96 | 13.32 | 13.77 | 2,391,247 | -0.01(-0.07%) |