Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.40 | 11.82 | 11.31 | 11.42 | 1,791,884 | -0.16(-1.38%) |
Feb 27, 2023 | 11.98 | 12.28 | 11.44 | 11.58 | 1,369,315 | -0.07(-0.60%) |
Feb 24, 2023 | 11.56 | 11.88 | 11.09 | 11.65 | 1,914,892 | -0.02(-0.17%) |
Feb 23, 2023 | 11.99 | 12.19 | 10.87 | 11.67 | 2,346,931 | -0.56(-4.58%) |
Feb 22, 2023 | 12.01 | 12.48 | 11.77 | 12.23 | 1,897,069 | +0.31(+2.60%) |
Feb 21, 2023 | 12.98 | 13.09 | 11.76 | 11.92 | 2,460,587 | -1.18(-9.01%) |
Feb 17, 2023 | 12.65 | 13.11 | 12.04 | 13.10 | 2,019,924 | +0.46(+3.64%) |
Feb 16, 2023 | 11.95 | 13.05 | 11.80 | 12.64 | 2,738,542 | +0.44(+3.61%) |
Feb 15, 2023 | 11.89 | 12.23 | 11.75 | 12.20 | 2,018,255 | +0.19(+1.58%) |
Feb 14, 2023 | 11.43 | 12.20 | 11.22 | 12.01 | 1,237,038 | +0.42(+3.62%) |
Feb 13, 2023 | 11.41 | 11.92 | 11.01 | 11.59 | 937,922 | +0.18(+1.58%) |
Feb 10, 2023 | 11.30 | 11.47 | 10.95 | 11.41 | 1,974,580 | +0.05(+0.44%) |
Feb 09, 2023 | 11.49 | 11.75 | 11.35 | 11.36 | 1,316,333 | -0.01(-0.09%) |
Feb 08, 2023 | 11.79 | 11.87 | 11.30 | 11.37 | 1,781,174 | -0.44(-3.73%) |
Feb 07, 2023 | 11.40 | 11.85 | 11.18 | 11.81 | 1,544,546 | +0.37(+3.23%) |
Feb 06, 2023 | 10.94 | 11.74 | 10.70 | 11.44 | 2,282,653 | +0.58(+5.34%) |
Feb 03, 2023 | 10.76 | 11.26 | 10.55 | 10.86 | 1,709,642 | -0.26(-2.34%) |
Feb 02, 2023 | 10.00 | 11.51 | 9.875 | 11.12 | 3,171,794 | +1.35(+13.82%) |
Feb 01, 2023 | 9.310 | 10.00 | 9.090 | 9.770 | 1,629,341 | +0.49(+5.28%) |
Jan 31, 2023 | 9.100 | 9.375 | 8.990 | 9.280 | 1,107,580 | +0.33(+3.69%) |
Jan 30, 2023 | 8.980 | 9.045 | 8.540 | 8.950 | 1,467,431 | -0.16(-1.76%) |
Jan 27, 2023 | 8.750 | 9.260 | 8.750 | 9.110 | 975,126 | +0.26(+2.94%) |
Jan 26, 2023 | 9.250 | 9.389 | 8.580 | 8.850 | 1,104,419 | -0.30(-3.28%) |
Jan 25, 2023 | 9.380 | 9.490 | 8.980 | 9.150 | 970,717 | -0.34(-3.58%) |
Jan 24, 2023 | 8.410 | 9.585 | 8.410 | 9.490 | 1,956,419 | +0.97(+11.38%) |
Jan 23, 2023 | 8.290 | 8.765 | 8.290 | 8.520 | 1,584,176 | +0.09(+1.07%) |
Jan 20, 2023 | 8.320 | 8.440 | 8.130 | 8.430 | 1,111,234 | +0.28(+3.44%) |
Jan 19, 2023 | 8.340 | 8.375 | 7.940 | 8.150 | 1,002,910 | -0.25(-2.98%) |
Jan 18, 2023 | 8.830 | 8.950 | 8.360 | 8.400 | 1,007,079 | -0.28(-3.23%) |
Jan 17, 2023 | 8.700 | 8.850 | 8.315 | 8.680 | 974,532 | -0.07(-0.80%) |
Jan 13, 2023 | 8.520 | 9.145 | 8.520 | 8.750 | 1,767,874 | +0.03(+0.34%) |
Jan 12, 2023 | 8.060 | 8.745 | 7.775 | 8.720 | 1,367,599 | +0.73(+9.14%) |
Jan 11, 2023 | 7.660 | 8.170 | 7.450 | 7.990 | 1,332,553 | +0.34(+4.44%) |
Jan 10, 2023 | 7.350 | 7.700 | 7.240 | 7.650 | 1,425,562 | +0.20(+2.68%) |
Jan 09, 2023 | 7.510 | 7.800 | 7.310 | 7.450 | 1,690,919 | +0.06(+0.81%) |
Jan 06, 2023 | 7.710 | 7.710 | 7.140 | 7.390 | 1,378,194 | -0.29(-3.78%) |
Jan 05, 2023 | 7.770 | 7.900 | 7.370 | 7.680 | 1,377,411 | -0.20(-2.54%) |
Jan 04, 2023 | 7.260 | 7.895 | 7.245 | 7.880 | 1,380,265 | +0.71(+9.90%) |
Jan 03, 2023 | 7.780 | 7.859 | 7.100 | 7.170 | 1,546,051 | -0.45(-5.91%) |
Dec 30, 2022 | 7.450 | 7.630 | 7.270 | 7.620 | 1,239,400 | +0.06(+0.79%) |
Dec 29, 2022 | 6.800 | 7.960 | 6.792 | 7.560 | 1,746,547 | +0.82(+12.17%) |
Dec 28, 2022 | 6.840 | 7.010 | 6.640 | 6.740 | 1,487,756 | -0.08(-1.17%) |
Dec 27, 2022 | 7.820 | 7.840 | 6.735 | 6.820 | 1,485,990 | -1.06(-13.45%) |
Dec 23, 2022 | 8.270 | 8.330 | 7.780 | 7.880 | 1,215,281 | -0.44(-5.29%) |
Dec 22, 2022 | 8.090 | 8.359 | 7.770 | 8.320 | 1,936,619 | +0.06(+0.73%) |
Dec 21, 2022 | 8.360 | 8.610 | 8.100 | 8.260 | 1,117,610 | +0.00(+0.00%) |
Dec 20, 2022 | 8.480 | 8.660 | 8.220 | 8.260 | 1,354,474 | -0.28(-3.28%) |
Dec 19, 2022 | 9.050 | 9.250 | 8.410 | 8.540 | 1,123,740 | -0.72(-7.78%) |
Dec 16, 2022 | 8.760 | 9.410 | 8.680 | 9.260 | 1,596,100 | +0.35(+3.93%) |
Dec 15, 2022 | 9.390 | 9.430 | 8.770 | 8.910 | 1,098,362 | -0.64(-6.70%) |
Dec 14, 2022 | 9.320 | 9.750 | 9.230 | 9.550 | 841,428 | +0.21(+2.25%) |
Dec 13, 2022 | 9.570 | 9.690 | 8.830 | 9.340 | 896,092 | +0.21(+2.30%) |
Dec 12, 2022 | 8.930 | 9.150 | 8.640 | 9.130 | 821,856 | +0.24(+2.70%) |
Dec 09, 2022 | 9.490 | 9.550 | 8.890 | 8.890 | 868,753 | -0.65(-6.81%) |
Dec 08, 2022 | 9.200 | 9.660 | 9.050 | 9.540 | 663,288 | +0.29(+3.14%) |
Dec 07, 2022 | 9.330 | 9.570 | 9.055 | 9.250 | 743,471 | -0.10(-1.07%) |
Dec 06, 2022 | 9.160 | 9.490 | 8.900 | 9.350 | 896,002 | +0.18(+1.96%) |
Dec 05, 2022 | 9.420 | 9.480 | 8.990 | 9.170 | 974,103 | -0.30(-3.17%) |
Dec 02, 2022 | 9.050 | 9.550 | 8.860 | 9.470 | 1,313,724 | +0.24(+2.60%) |