Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.00 | 11.19 | 10.89 | 11.01 | 2,401,937 | +0.02(+0.18%) |
Feb 27, 2023 | 11.12 | 11.34 | 10.87 | 10.99 | 1,598,119 | -0.01(-0.09%) |
Feb 24, 2023 | 11.36 | 11.66 | 10.96 | 11.00 | 1,639,845 | -0.45(-3.93%) |
Feb 23, 2023 | 11.05 | 11.70 | 11.05 | 11.45 | 1,498,921 | +0.46(+4.19%) |
Feb 22, 2023 | 11.03 | 11.13 | 10.82 | 10.99 | 1,456,458 | -0.04(-0.36%) |
Feb 21, 2023 | 11.05 | 11.61 | 11.01 | 11.03 | 1,698,923 | -0.26(-2.30%) |
Feb 17, 2023 | 11.49 | 11.64 | 11.25 | 11.29 | 1,728,705 | -0.15(-1.31%) |
Feb 16, 2023 | 11.18 | 11.80 | 11.18 | 11.44 | 2,735,008 | +0.30(+2.69%) |
Feb 15, 2023 | 10.74 | 11.16 | 10.61 | 11.14 | 1,343,220 | +0.37(+3.44%) |
Feb 14, 2023 | 10.63 | 10.97 | 10.41 | 10.77 | 1,264,271 | +0.14(+1.32%) |
Feb 13, 2023 | 10.61 | 11.15 | 10.49 | 10.63 | 1,707,521 | -0.04(-0.37%) |
Feb 10, 2023 | 10.60 | 11.05 | 10.36 | 10.67 | 2,485,672 | -0.01(-0.09%) |
Feb 09, 2023 | 9.620 | 11.08 | 9.070 | 10.68 | 4,534,279 | +1.12(+11.72%) |
Feb 08, 2023 | 9.950 | 10.10 | 9.190 | 9.560 | 2,401,597 | -0.40(-4.02%) |
Feb 07, 2023 | 9.570 | 9.960 | 9.371 | 9.960 | 1,835,800 | +0.40(+4.18%) |
Feb 06, 2023 | 9.080 | 9.565 | 9.080 | 9.560 | 1,663,102 | +0.46(+5.05%) |
Feb 03, 2023 | 9.120 | 9.520 | 9.010 | 9.100 | 2,051,063 | -0.09(-0.98%) |
Feb 02, 2023 | 8.750 | 9.210 | 8.470 | 9.190 | 1,462,722 | +0.39(+4.43%) |
Feb 01, 2023 | 8.810 | 9.140 | 8.530 | 8.800 | 1,987,327 | +0.04(+0.46%) |
Jan 31, 2023 | 8.450 | 8.780 | 8.420 | 8.760 | 1,106,841 | +0.33(+3.91%) |
Jan 30, 2023 | 8.570 | 8.790 | 8.290 | 8.430 | 1,294,107 | -0.14(-1.63%) |
Jan 27, 2023 | 8.430 | 8.720 | 8.420 | 8.570 | 898,433 | +0.17(+2.02%) |
Jan 26, 2023 | 8.590 | 8.640 | 8.250 | 8.400 | 1,125,210 | -0.13(-1.52%) |
Jan 25, 2023 | 8.630 | 8.759 | 8.485 | 8.530 | 1,140,847 | -0.09(-1.04%) |
Jan 24, 2023 | 8.440 | 8.640 | 8.331 | 8.620 | 1,006,463 | +0.18(+2.13%) |
Jan 23, 2023 | 8.720 | 8.790 | 8.360 | 8.440 | 1,353,139 | -0.24(-2.76%) |
Jan 20, 2023 | 8.730 | 8.840 | 8.470 | 8.680 | 1,993,156 | -0.04(-0.46%) |
Jan 19, 2023 | 9.160 | 9.160 | 8.700 | 8.720 | 1,554,556 | -0.44(-4.80%) |
Jan 18, 2023 | 9.200 | 9.580 | 9.090 | 9.160 | 1,649,275 | -0.02(-0.22%) |
Jan 17, 2023 | 8.920 | 9.250 | 8.720 | 9.180 | 1,135,844 | +0.23(+2.57%) |
Jan 13, 2023 | 8.770 | 9.400 | 8.658 | 8.950 | 2,069,103 | +0.18(+2.05%) |
Jan 12, 2023 | 8.570 | 8.820 | 8.430 | 8.770 | 1,389,126 | +0.23(+2.69%) |
Jan 11, 2023 | 9.090 | 9.090 | 8.330 | 8.540 | 2,185,864 | -0.57(-6.26%) |
Jan 10, 2023 | 8.440 | 9.190 | 8.420 | 9.110 | 1,906,448 | +0.69(+8.19%) |
Jan 09, 2023 | 8.450 | 8.775 | 8.400 | 8.420 | 1,400,483 | -0.02(-0.24%) |
Jan 06, 2023 | 8.130 | 8.870 | 8.046 | 8.440 | 1,968,691 | +0.36(+4.46%) |
Jan 05, 2023 | 8.390 | 8.650 | 8.030 | 8.080 | 2,067,208 | -0.34(-4.04%) |
Jan 04, 2023 | 8.260 | 8.850 | 8.210 | 8.420 | 1,861,778 | -0.10(-1.17%) |
Jan 03, 2023 | 9.190 | 9.340 | 7.970 | 8.520 | 4,513,678 | -0.88(-9.36%) |
Dec 30, 2022 | 9.260 | 9.620 | 8.860 | 9.400 | 3,205,712 | +0.08(+0.86%) |
Dec 29, 2022 | 8.980 | 9.530 | 8.790 | 9.320 | 3,424,179 | +0.33(+3.67%) |
Dec 28, 2022 | 8.070 | 9.040 | 7.900 | 8.990 | 4,855,411 | +0.88(+10.85%) |
Dec 27, 2022 | 8.500 | 8.630 | 7.980 | 8.110 | 4,534,776 | -0.34(-4.02%) |
Dec 23, 2022 | 7.970 | 8.479 | 7.810 | 8.450 | 4,986,146 | +0.36(+4.45%) |
Dec 22, 2022 | 7.690 | 8.420 | 7.690 | 8.090 | 8,676,752 | +0.20(+2.53%) |
Dec 21, 2022 | 7.190 | 8.270 | 6.980 | 7.890 | 12,579,233 | +0.70(+9.74%) |
Dec 20, 2022 | 6.800 | 7.740 | 6.560 | 7.190 | 21,606,840 | +0.20(+2.86%) |
Dec 19, 2022 | 5.450 | 7.250 | 5.320 | 6.990 | 96,321,952 | +2.97(+73.88%) |
Dec 16, 2022 | 3.850 | 4.045 | 3.760 | 4.020 | 670,564 | +0.17(+4.42%) |
Dec 15, 2022 | 3.590 | 3.890 | 3.590 | 3.850 | 490,335 | +0.17(+4.62%) |
Dec 14, 2022 | 3.660 | 3.760 | 3.600 | 3.680 | 484,658 | +0.04(+1.10%) |
Dec 13, 2022 | 3.680 | 3.775 | 3.560 | 3.640 | 1,174,273 | +0.09(+2.54%) |
Dec 12, 2022 | 3.730 | 3.770 | 3.540 | 3.550 | 819,853 | -0.13(-3.53%) |
Dec 09, 2022 | 3.700 | 3.755 | 3.630 | 3.680 | 361,545 | -0.08(-2.13%) |
Dec 08, 2022 | 3.780 | 3.830 | 3.650 | 3.760 | 417,207 | +0.01(+0.27%) |
Dec 07, 2022 | 3.720 | 3.805 | 3.660 | 3.750 | 390,642 | +0.03(+0.81%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.715 | 3.720 | 522,639 | -0.25(-6.30%) |
Dec 05, 2022 | 4.250 | 4.250 | 3.930 | 3.970 | 535,098 | -0.29(-6.81%) |
Dec 02, 2022 | 4.080 | 4.300 | 4.010 | 4.260 | 720,356 | +0.13(+3.15%) |