Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.64 | 12.84 | 12.21 | 12.25 | 583,446 | -0.36(-2.84%) |
Feb 27, 2023 | 12.40 | 12.69 | 12.40 | 12.61 | 390,086 | +0.24(+1.93%) |
Feb 24, 2023 | 12.26 | 12.40 | 11.99 | 12.37 | 294,456 | -0.08(-0.66%) |
Feb 23, 2023 | 12.29 | 12.67 | 12.25 | 12.45 | 595,343 | +0.28(+2.27%) |
Feb 22, 2023 | 12.28 | 12.32 | 11.88 | 12.17 | 1,242,385 | +0.07(+0.61%) |
Feb 21, 2023 | 12.23 | 12.51 | 12.04 | 12.10 | 860,133 | -0.13(-1.05%) |
Feb 17, 2023 | 12.61 | 12.79 | 12.16 | 12.23 | 1,046,915 | -0.60(-4.66%) |
Feb 16, 2023 | 12.77 | 13.06 | 12.51 | 12.83 | 982,807 | +0.11(+0.87%) |
Feb 15, 2023 | 12.85 | 12.95 | 12.37 | 12.72 | 1,077,841 | -0.08(-0.65%) |
Feb 14, 2023 | 12.50 | 13.04 | 12.47 | 12.80 | 1,521,374 | +0.34(+2.73%) |
Feb 13, 2023 | 11.77 | 12.49 | 11.68 | 12.46 | 1,191,045 | +0.73(+6.19%) |
Feb 10, 2023 | 11.57 | 11.80 | 11.46 | 11.73 | 397,124 | +0.06(+0.47%) |
Feb 09, 2023 | 11.89 | 12.08 | 11.51 | 11.68 | 760,884 | -0.25(-2.08%) |
Feb 08, 2023 | 11.78 | 11.96 | 11.35 | 11.93 | 410,790 | +0.17(+1.49%) |
Feb 07, 2023 | 11.72 | 11.99 | 11.56 | 11.75 | 784,277 | +0.06(+0.47%) |
Feb 06, 2023 | 11.48 | 11.71 | 11.20 | 11.70 | 756,888 | +0.36(+3.16%) |
Feb 03, 2023 | 12.00 | 12.11 | 11.31 | 11.34 | 1,138,946 | -0.74(-6.09%) |
Feb 02, 2023 | 12.26 | 12.49 | 12.02 | 12.07 | 598,704 | -0.04(-0.30%) |
Feb 01, 2023 | 12.39 | 12.43 | 11.86 | 12.11 | 835,236 | -0.21(-1.72%) |
Jan 31, 2023 | 11.61 | 12.45 | 11.61 | 12.32 | 723,792 | +0.71(+6.10%) |
Jan 30, 2023 | 11.95 | 12.33 | 11.60 | 11.61 | 1,278,892 | -0.56(-4.61%) |
Jan 27, 2023 | 12.59 | 12.76 | 12.16 | 12.17 | 451,797 | -0.54(-4.22%) |
Jan 26, 2023 | 12.98 | 13.02 | 12.62 | 12.71 | 627,236 | -0.14(-1.07%) |
Jan 25, 2023 | 12.01 | 12.92 | 11.94 | 12.85 | 1,015,067 | +0.48(+3.84%) |
Jan 24, 2023 | 12.46 | 12.62 | 12.18 | 12.37 | 874,534 | -0.05(-0.37%) |
Jan 23, 2023 | 12.66 | 12.84 | 12.24 | 12.42 | 1,275,030 | -0.16(-1.24%) |
Jan 20, 2023 | 11.84 | 12.74 | 11.49 | 12.57 | 1,672,018 | +0.79(+6.67%) |
Jan 19, 2023 | 11.16 | 11.86 | 10.79 | 11.79 | 1,853,423 | +0.45(+3.95%) |
Jan 18, 2023 | 12.93 | 13.03 | 11.27 | 11.34 | 2,938,774 | -1.24(-9.88%) |
Jan 17, 2023 | 11.86 | 12.67 | 11.71 | 12.58 | 1,588,911 | +0.66(+5.52%) |
Jan 13, 2023 | 11.65 | 12.21 | 11.44 | 11.92 | 1,197,823 | +0.17(+1.48%) |
Jan 12, 2023 | 11.29 | 11.81 | 10.88 | 11.75 | 1,333,791 | +0.42(+3.71%) |
Jan 11, 2023 | 10.64 | 11.38 | 10.63 | 11.33 | 1,517,263 | +0.74(+7.00%) |
Jan 10, 2023 | 10.55 | 10.61 | 10.15 | 10.59 | 827,141 | +0.16(+1.58%) |
Jan 09, 2023 | 10.22 | 10.48 | 10.02 | 10.42 | 1,029,329 | +0.27(+2.70%) |
Jan 06, 2023 | 9.692 | 10.38 | 9.692 | 10.15 | 1,716,410 | +0.49(+5.11%) |
Jan 05, 2023 | 8.961 | 9.738 | 8.897 | 9.656 | 1,071,885 | +0.61(+6.77%) |
Jan 04, 2023 | 8.751 | 9.071 | 8.659 | 9.043 | 678,834 | +0.31(+3.56%) |
Jan 03, 2023 | 8.869 | 9.116 | 8.668 | 8.732 | 706,035 | -0.16(-1.85%) |
Dec 30, 2022 | 8.769 | 9.043 | 8.714 | 8.897 | 486,147 | +0.11(+1.25%) |
Dec 29, 2022 | 8.869 | 9.052 | 8.613 | 8.787 | 769,767 | -0.02(-0.21%) |
Dec 28, 2022 | 8.504 | 8.915 | 8.403 | 8.805 | 928,890 | +0.25(+2.88%) |
Dec 27, 2022 | 8.467 | 8.586 | 8.330 | 8.559 | 464,610 | +0.07(+0.86%) |
Dec 23, 2022 | 8.202 | 8.495 | 8.047 | 8.485 | 685,658 | +0.30(+3.69%) |
Dec 22, 2022 | 8.147 | 8.211 | 7.937 | 8.184 | 450,266 | +0.04(+0.45%) |
Dec 21, 2022 | 7.681 | 8.229 | 7.681 | 8.147 | 1,190,280 | +0.31(+3.97%) |
Dec 20, 2022 | 7.352 | 7.987 | 7.260 | 7.836 | 939,138 | +0.56(+7.66%) |
Dec 19, 2022 | 6.849 | 7.306 | 6.785 | 7.278 | 398,731 | +0.26(+3.65%) |
Dec 16, 2022 | 7.013 | 7.132 | 6.958 | 7.022 | 448,800 | -0.01(-0.13%) |
Dec 15, 2022 | 6.968 | 7.050 | 6.876 | 7.032 | 376,817 | +0.02(+0.26%) |
Dec 14, 2022 | 6.904 | 7.050 | 6.830 | 7.013 | 559,438 | +0.05(+0.66%) |
Dec 13, 2022 | 7.260 | 7.260 | 6.940 | 6.968 | 571,509 | -0.13(-1.80%) |
Dec 12, 2022 | 6.885 | 7.114 | 6.858 | 7.096 | 567,168 | +0.29(+4.30%) |
Dec 09, 2022 | 6.904 | 6.913 | 6.698 | 6.803 | 383,584 | -0.06(-0.93%) |
Dec 08, 2022 | 7.333 | 7.416 | 6.840 | 6.867 | 499,175 | -0.40(-5.53%) |
Dec 07, 2022 | 6.949 | 7.288 | 6.867 | 7.269 | 570,998 | +0.29(+4.19%) |
Dec 06, 2022 | 7.059 | 7.059 | 6.794 | 6.977 | 458,204 | -0.01(-0.13%) |
Dec 05, 2022 | 7.470 | 7.470 | 6.986 | 6.986 | 505,470 | -0.53(-7.06%) |
Dec 02, 2022 | 7.361 | 7.598 | 7.361 | 7.516 | 809,396 | +0.08(+1.11%) |