Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.54 | 11.72 | 11.13 | 11.13 | 2,724,735 | -0.41(-3.55%) |
Feb 27, 2023 | 11.05 | 11.63 | 10.90 | 11.54 | 2,525,798 | +0.52(+4.72%) |
Feb 24, 2023 | 11.03 | 11.27 | 10.78 | 11.02 | 2,208,455 | -0.34(-2.99%) |
Feb 23, 2023 | 11.41 | 12.56 | 10.85 | 11.36 | 6,176,801 | -2.19(-16.16%) |
Feb 22, 2023 | 13.78 | 14.21 | 13.33 | 13.55 | 3,413,656 | -0.01(-0.07%) |
Feb 21, 2023 | 13.44 | 13.81 | 13.12 | 13.56 | 4,093,519 | -0.20(-1.45%) |
Feb 17, 2023 | 13.43 | 13.79 | 12.90 | 13.76 | 2,384,934 | +0.24(+1.78%) |
Feb 16, 2023 | 13.00 | 13.94 | 12.86 | 13.52 | 2,835,164 | +0.25(+1.88%) |
Feb 15, 2023 | 12.02 | 13.47 | 11.96 | 13.27 | 2,811,540 | +1.45(+12.27%) |
Feb 14, 2023 | 11.74 | 12.12 | 11.61 | 11.82 | 1,008,331 | -0.14(-1.17%) |
Feb 13, 2023 | 11.77 | 12.01 | 11.37 | 11.96 | 1,087,345 | +0.18(+1.53%) |
Feb 10, 2023 | 11.88 | 12.00 | 11.56 | 11.78 | 1,259,566 | -0.33(-2.73%) |
Feb 09, 2023 | 12.73 | 12.77 | 12.04 | 12.11 | 1,850,164 | -0.29(-2.34%) |
Feb 08, 2023 | 12.73 | 12.85 | 12.27 | 12.40 | 1,183,626 | -0.41(-3.20%) |
Feb 07, 2023 | 12.69 | 12.89 | 12.31 | 12.81 | 1,434,636 | +0.10(+0.79%) |
Feb 06, 2023 | 13.13 | 13.13 | 12.59 | 12.71 | 1,155,997 | -0.48(-3.64%) |
Feb 03, 2023 | 12.57 | 13.57 | 12.30 | 13.19 | 2,720,984 | +0.05(+0.38%) |
Feb 02, 2023 | 12.93 | 13.73 | 12.49 | 13.14 | 3,862,530 | +1.00(+8.24%) |
Feb 01, 2023 | 11.97 | 12.24 | 11.40 | 12.14 | 1,734,966 | +0.06(+0.50%) |
Jan 31, 2023 | 11.62 | 12.43 | 11.54 | 12.08 | 3,069,441 | +0.47(+4.05%) |
Jan 30, 2023 | 11.30 | 11.62 | 11.17 | 11.61 | 1,141,738 | +0.02(+0.17%) |
Jan 27, 2023 | 11.30 | 11.90 | 11.26 | 11.59 | 1,191,040 | +0.16(+1.40%) |
Jan 26, 2023 | 11.03 | 11.61 | 10.89 | 11.43 | 2,665,874 | +0.66(+6.13%) |
Jan 25, 2023 | 10.25 | 10.85 | 9.880 | 10.77 | 2,208,144 | +0.24(+2.28%) |
Jan 24, 2023 | 10.36 | 10.89 | 10.20 | 10.53 | 1,514,818 | -0.28(-2.59%) |
Jan 23, 2023 | 10.01 | 10.82 | 9.900 | 10.81 | 1,765,364 | +0.88(+8.92%) |
Jan 20, 2023 | 9.510 | 9.940 | 9.430 | 9.925 | 1,492,260 | +0.54(+5.70%) |
Jan 19, 2023 | 9.230 | 9.530 | 9.121 | 9.390 | 1,029,711 | -0.02(-0.21%) |
Jan 18, 2023 | 9.700 | 9.919 | 9.403 | 9.410 | 1,432,718 | -0.10(-1.05%) |
Jan 17, 2023 | 9.820 | 9.900 | 9.230 | 9.510 | 1,667,419 | -0.41(-4.13%) |
Jan 13, 2023 | 9.790 | 10.02 | 9.565 | 9.920 | 1,698,148 | -0.10(-1.00%) |
Jan 12, 2023 | 10.67 | 10.67 | 9.990 | 10.02 | 2,144,941 | -0.55(-5.20%) |
Jan 11, 2023 | 10.72 | 11.02 | 10.33 | 10.57 | 1,460,724 | -0.04(-0.38%) |
Jan 10, 2023 | 10.24 | 10.62 | 10.09 | 10.61 | 938,431 | +0.30(+2.91%) |
Jan 09, 2023 | 10.41 | 10.61 | 10.24 | 10.31 | 927,358 | +0.08(+0.78%) |
Jan 06, 2023 | 9.830 | 10.35 | 9.500 | 10.23 | 1,431,808 | +0.50(+5.14%) |
Jan 05, 2023 | 9.600 | 9.970 | 9.400 | 9.730 | 1,594,988 | +0.04(+0.41%) |
Jan 04, 2023 | 10.20 | 10.20 | 9.680 | 9.690 | 2,335,810 | -0.24(-2.42%) |
Jan 03, 2023 | 10.86 | 11.09 | 9.802 | 9.930 | 1,911,387 | -0.66(-6.23%) |
Dec 30, 2022 | 10.54 | 10.70 | 10.33 | 10.59 | 1,034,405 | -0.26(-2.40%) |
Dec 29, 2022 | 10.36 | 10.95 | 10.28 | 10.85 | 1,612,354 | +0.68(+6.69%) |
Dec 28, 2022 | 10.21 | 10.41 | 9.941 | 10.17 | 1,330,842 | -0.07(-0.68%) |
Dec 27, 2022 | 10.56 | 10.56 | 10.11 | 10.24 | 1,147,939 | -0.44(-4.12%) |
Dec 23, 2022 | 10.62 | 10.73 | 10.31 | 10.68 | 868,293 | +0.04(+0.38%) |
Dec 22, 2022 | 11.03 | 11.05 | 10.27 | 10.64 | 1,572,319 | -0.67(-5.92%) |
Dec 21, 2022 | 11.03 | 11.34 | 10.86 | 11.31 | 1,206,043 | +0.42(+3.86%) |
Dec 20, 2022 | 10.71 | 11.25 | 10.58 | 10.89 | 899,808 | +0.09(+0.83%) |
Dec 19, 2022 | 11.21 | 11.21 | 10.72 | 10.80 | 1,334,710 | -0.49(-4.34%) |
Dec 16, 2022 | 10.83 | 11.50 | 10.83 | 11.29 | 1,954,360 | +0.43(+3.96%) |
Dec 15, 2022 | 10.90 | 11.19 | 10.81 | 10.86 | 1,216,718 | -0.39(-3.47%) |
Dec 14, 2022 | 11.30 | 11.76 | 11.10 | 11.25 | 1,336,208 | -0.22(-1.92%) |
Dec 13, 2022 | 12.15 | 12.38 | 11.24 | 11.47 | 1,401,847 | +0.06(+0.53%) |
Dec 12, 2022 | 11.04 | 11.47 | 10.92 | 11.41 | 1,014,148 | +0.31(+2.79%) |
Dec 09, 2022 | 11.52 | 11.68 | 11.09 | 11.10 | 1,048,557 | -0.59(-5.05%) |
Dec 08, 2022 | 11.24 | 11.78 | 11.04 | 11.69 | 2,042,360 | +0.67(+6.08%) |
Dec 07, 2022 | 10.57 | 11.12 | 10.52 | 11.02 | 1,420,125 | +0.34(+3.18%) |
Dec 06, 2022 | 11.78 | 11.83 | 10.50 | 10.68 | 2,045,873 | -1.15(-9.72%) |
Dec 05, 2022 | 12.57 | 12.90 | 11.61 | 11.83 | 2,308,785 | -0.83(-6.56%) |
Dec 02, 2022 | 11.55 | 12.81 | 11.50 | 12.66 | 3,570,535 | +0.79(+6.66%) |