Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.550 | 11.00 | 9.550 | 9.800 | 14,983 | +0.25(+2.62%) |
Feb 27, 2023 | 10.17 | 10.17 | 9.500 | 9.550 | 8,252 | -0.24(-2.50%) |
Feb 24, 2023 | 10.75 | 10.75 | 8.332 | 9.795 | 20,996 | -1.21(-10.95%) |
Feb 23, 2023 | 11.49 | 12.06 | 10.75 | 11.00 | 7,054 | -0.49(-4.24%) |
Feb 22, 2023 | 11.38 | 11.94 | 11.25 | 11.49 | 2,903 | +0.11(+0.99%) |
Feb 21, 2023 | 12.28 | 12.48 | 11.28 | 11.38 | 13,258 | -1.10(-8.82%) |
Feb 17, 2023 | 12.00 | 12.47 | 11.88 | 12.47 | 5,636 | +0.72(+6.17%) |
Feb 16, 2023 | 12.25 | 12.37 | 11.50 | 11.75 | 4,928 | -0.12(-1.05%) |
Feb 15, 2023 | 11.75 | 12.50 | 11.51 | 11.88 | 8,632 | -0.12(-1.04%) |
Feb 14, 2023 | 12.68 | 12.80 | 11.79 | 12.00 | 13,219 | -1.00(-7.69%) |
Feb 13, 2023 | 13.40 | 13.40 | 12.75 | 13.00 | 5,164 | -0.40(-2.97%) |
Feb 10, 2023 | 13.48 | 13.50 | 12.25 | 13.40 | 12,171 | -0.06(-0.45%) |
Feb 09, 2023 | 13.35 | 14.00 | 12.63 | 13.46 | 18,818 | -0.69(-4.84%) |
Feb 08, 2023 | 13.24 | 14.14 | 12.50 | 14.14 | 78,196 | +1.61(+12.85%) |
Feb 07, 2023 | 13.00 | 13.52 | 12.50 | 12.53 | 6,010 | -0.47(-3.60%) |
Feb 06, 2023 | 12.38 | 13.20 | 12.38 | 13.00 | 8,761 | +0.40(+3.17%) |
Feb 03, 2023 | 12.53 | 13.00 | 12.03 | 12.60 | 9,293 | +0.35(+2.86%) |
Feb 02, 2023 | 12.50 | 12.52 | 12.00 | 12.25 | 8,791 | +0.23(+1.93%) |
Feb 01, 2023 | 12.19 | 12.52 | 11.82 | 12.02 | 10,180 | -0.48(-3.86%) |
Jan 31, 2023 | 12.05 | 12.61 | 11.93 | 12.50 | 8,124 | +0.45(+3.71%) |
Jan 30, 2023 | 12.25 | 12.50 | 12.00 | 12.05 | 5,917 | -0.70(-5.47%) |
Jan 27, 2023 | 12.75 | 13.00 | 12.00 | 12.75 | 11,606 | +0.43(+3.45%) |
Jan 26, 2023 | 11.75 | 12.50 | 11.75 | 12.32 | 3,333 | +0.32(+2.71%) |
Jan 25, 2023 | 12.50 | 12.68 | 11.98 | 12.00 | 6,769 | -0.71(-5.57%) |
Jan 24, 2023 | 12.75 | 13.00 | 12.32 | 12.71 | 7,354 | -0.17(-1.28%) |
Jan 23, 2023 | 12.88 | 13.00 | 12.25 | 12.87 | 13,017 | +0.53(+4.29%) |
Jan 20, 2023 | 14.50 | 14.50 | 12.10 | 12.34 | 16,620 | -0.63(-4.87%) |
Jan 19, 2023 | 13.75 | 14.25 | 12.75 | 12.97 | 10,845 | -0.96(-6.89%) |
Jan 18, 2023 | 14.75 | 15.37 | 13.70 | 13.94 | 24,330 | -1.31(-8.62%) |
Jan 17, 2023 | 13.75 | 15.50 | 13.25 | 15.25 | 29,447 | +2.00(+15.09%) |
Jan 13, 2023 | 13.00 | 13.25 | 12.75 | 13.25 | 7,942 | +0.23(+1.81%) |
Jan 12, 2023 | 12.50 | 13.03 | 12.50 | 13.02 | 6,846 | +0.34(+2.70%) |
Jan 11, 2023 | 13.25 | 13.25 | 12.56 | 12.67 | 12,706 | -0.33(-2.52%) |
Jan 10, 2023 | 12.50 | 13.00 | 12.38 | 13.00 | 14,844 | +0.38(+3.01%) |
Jan 09, 2023 | 12.75 | 13.50 | 12.25 | 12.62 | 22,918 | +0.12(+0.96%) |
Jan 06, 2023 | 12.50 | 13.50 | 11.91 | 12.50 | 33,896 | -0.38(-2.91%) |
Jan 05, 2023 | 11.25 | 13.25 | 10.32 | 12.88 | 40,120 | +1.77(+15.96%) |
Jan 04, 2023 | 10.99 | 11.25 | 10.00 | 11.10 | 28,227 | +0.57(+5.39%) |
Jan 03, 2023 | 10.88 | 11.00 | 10.45 | 10.54 | 15,007 | -0.71(-6.33%) |
Dec 30, 2022 | 8.875 | 11.25 | 8.775 | 11.25 | 25,114 | +2.32(+25.99%) |
Dec 29, 2022 | 8.678 | 9.100 | 8.678 | 8.928 | 8,593 | +0.20(+2.26%) |
Dec 28, 2022 | 9.750 | 9.750 | 8.625 | 8.730 | 21,494 | -0.98(-10.07%) |
Dec 27, 2022 | 8.750 | 9.710 | 8.525 | 9.707 | 19,253 | +0.72(+8.07%) |
Dec 23, 2022 | 9.000 | 9.000 | 8.525 | 8.982 | 8,806 | +0.11(+1.18%) |
Dec 22, 2022 | 8.750 | 9.375 | 8.500 | 8.877 | 7,871 | -0.17(-1.85%) |
Dec 21, 2022 | 8.500 | 9.223 | 8.500 | 9.045 | 15,341 | +0.26(+2.90%) |
Dec 20, 2022 | 9.000 | 9.248 | 8.525 | 8.790 | 19,156 | -0.21(-2.33%) |
Dec 19, 2022 | 9.500 | 9.710 | 9.000 | 9.000 | 20,511 | -0.35(-3.74%) |
Dec 16, 2022 | 9.727 | 9.727 | 9.350 | 9.350 | 31,735 | -0.28(-2.93%) |
Dec 15, 2022 | 9.525 | 10.00 | 9.467 | 9.633 | 13,116 | +0.01(+0.05%) |
Dec 14, 2022 | 9.500 | 9.875 | 9.363 | 9.627 | 11,567 | -0.12(-1.26%) |
Dec 13, 2022 | 10.25 | 10.25 | 9.510 | 9.750 | 14,571 | +0.00(+0.00%) |
Dec 12, 2022 | 9.250 | 10.00 | 8.762 | 9.750 | 39,611 | +0.35(+3.67%) |
Dec 09, 2022 | 9.438 | 9.500 | 8.900 | 9.405 | 45,865 | -0.09(-0.90%) |
Dec 08, 2022 | 10.59 | 10.59 | 9.350 | 9.490 | 55,755 | -1.43(-13.10%) |
Dec 07, 2022 | 11.25 | 11.25 | 10.25 | 10.92 | 42,574 | -0.23(-2.06%) |
Dec 06, 2022 | 11.75 | 11.75 | 10.48 | 11.15 | 46,820 | -0.62(-5.23%) |
Dec 05, 2022 | 12.50 | 12.82 | 11.60 | 11.77 | 73,937 | -0.74(-5.90%) |
Dec 02, 2022 | 11.00 | 13.50 | 10.39 | 12.50 | 252,538 | +1.92(+18.17%) |