Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.65 | 12.18 | 11.18 | 11.56 | 5,462,406 | -2.85(-19.78%) |
Feb 27, 2023 | 14.20 | 14.45 | 13.86 | 14.41 | 845,470 | +0.46(+3.30%) |
Feb 24, 2023 | 13.60 | 14.02 | 13.37 | 13.95 | 884,642 | -0.13(-0.92%) |
Feb 23, 2023 | 14.19 | 14.58 | 13.01 | 14.08 | 1,684,896 | +2.15(+18.02%) |
Feb 22, 2023 | 11.85 | 12.04 | 11.43 | 11.93 | 600,600 | +0.01(+0.08%) |
Feb 21, 2023 | 12.45 | 12.76 | 11.88 | 11.92 | 630,582 | -0.81(-6.36%) |
Feb 17, 2023 | 12.99 | 12.99 | 12.51 | 12.73 | 384,263 | -0.27(-2.08%) |
Feb 16, 2023 | 13.27 | 13.67 | 12.96 | 13.00 | 395,889 | -0.61(-4.48%) |
Feb 15, 2023 | 12.79 | 13.64 | 12.78 | 13.61 | 440,569 | +0.78(+6.08%) |
Feb 14, 2023 | 12.86 | 12.96 | 12.42 | 12.83 | 377,831 | -0.26(-1.99%) |
Feb 13, 2023 | 13.08 | 13.30 | 12.60 | 13.09 | 345,269 | -0.07(-0.53%) |
Feb 10, 2023 | 12.96 | 13.57 | 12.81 | 13.16 | 358,568 | +0.45(+3.54%) |
Feb 09, 2023 | 13.14 | 13.35 | 12.62 | 12.71 | 505,977 | -0.28(-2.16%) |
Feb 08, 2023 | 13.37 | 13.56 | 12.87 | 12.99 | 417,230 | -0.20(-1.52%) |
Feb 07, 2023 | 13.16 | 13.26 | 12.77 | 13.19 | 256,250 | -0.09(-0.68%) |
Feb 06, 2023 | 13.43 | 13.73 | 12.86 | 13.28 | 465,834 | -0.35(-2.57%) |
Feb 03, 2023 | 13.66 | 14.01 | 13.41 | 13.63 | 389,220 | -0.35(-2.50%) |
Feb 02, 2023 | 13.94 | 14.67 | 13.79 | 13.98 | 600,968 | +0.34(+2.49%) |
Feb 01, 2023 | 13.11 | 13.93 | 12.87 | 13.64 | 362,365 | +0.59(+4.52%) |
Jan 31, 2023 | 12.33 | 13.12 | 12.33 | 13.05 | 405,559 | +0.71(+5.75%) |
Jan 30, 2023 | 13.51 | 13.63 | 12.00 | 12.34 | 852,230 | -1.52(-10.97%) |
Jan 27, 2023 | 13.30 | 14.01 | 13.27 | 13.86 | 299,648 | +0.46(+3.43%) |
Jan 26, 2023 | 13.95 | 13.95 | 12.88 | 13.40 | 463,731 | -0.25(-1.83%) |
Jan 25, 2023 | 13.46 | 13.72 | 12.97 | 13.65 | 352,399 | -0.32(-2.29%) |
Jan 24, 2023 | 13.63 | 14.29 | 13.61 | 13.97 | 397,645 | +0.14(+1.01%) |
Jan 23, 2023 | 13.59 | 14.09 | 13.32 | 13.83 | 425,961 | +0.48(+3.60%) |
Jan 20, 2023 | 13.40 | 13.63 | 13.06 | 13.35 | 716,356 | +0.04(+0.30%) |
Jan 19, 2023 | 13.43 | 13.55 | 12.95 | 13.31 | 537,614 | -0.43(-3.13%) |
Jan 18, 2023 | 14.32 | 14.80 | 13.67 | 13.74 | 547,087 | -0.47(-3.31%) |
Jan 17, 2023 | 14.22 | 14.50 | 14.09 | 14.21 | 549,826 | -0.01(-0.07%) |
Jan 13, 2023 | 13.66 | 14.39 | 13.66 | 14.22 | 438,096 | +0.31(+2.23%) |
Jan 12, 2023 | 13.99 | 14.07 | 13.53 | 13.91 | 518,855 | +0.11(+0.80%) |
Jan 11, 2023 | 13.20 | 14.21 | 13.11 | 13.80 | 817,518 | +1.17(+9.26%) |
Jan 10, 2023 | 12.49 | 12.64 | 12.27 | 12.63 | 459,760 | +0.10(+0.80%) |
Jan 09, 2023 | 11.99 | 12.84 | 11.99 | 12.53 | 850,925 | +0.92(+7.92%) |
Jan 06, 2023 | 11.21 | 11.92 | 10.80 | 11.61 | 771,288 | +0.62(+5.64%) |
Jan 05, 2023 | 10.88 | 11.04 | 10.58 | 10.99 | 805,589 | +0.04(+0.37%) |
Jan 04, 2023 | 9.950 | 10.95 | 9.795 | 10.95 | 817,872 | +1.15(+11.73%) |
Jan 03, 2023 | 10.22 | 10.83 | 9.780 | 9.800 | 665,002 | -0.34(-3.35%) |
Dec 30, 2022 | 9.450 | 10.18 | 9.420 | 10.14 | 607,833 | +0.53(+5.52%) |
Dec 29, 2022 | 9.000 | 9.730 | 8.880 | 9.610 | 746,883 | +0.76(+8.59%) |
Dec 28, 2022 | 9.000 | 9.085 | 8.755 | 8.850 | 448,735 | -0.18(-1.99%) |
Dec 27, 2022 | 9.440 | 9.450 | 8.880 | 9.030 | 567,226 | -0.53(-5.54%) |
Dec 23, 2022 | 9.740 | 9.815 | 9.515 | 9.560 | 249,105 | -0.14(-1.44%) |
Dec 22, 2022 | 9.600 | 9.900 | 9.429 | 9.700 | 529,331 | -0.05(-0.51%) |
Dec 21, 2022 | 9.520 | 9.780 | 9.210 | 9.750 | 763,673 | +0.33(+3.50%) |
Dec 20, 2022 | 9.790 | 9.900 | 9.390 | 9.420 | 843,496 | -0.52(-5.23%) |
Dec 19, 2022 | 10.71 | 10.71 | 9.720 | 9.940 | 879,820 | -0.74(-6.93%) |
Dec 16, 2022 | 10.81 | 11.08 | 9.960 | 10.68 | 2,166,814 | -0.45(-4.04%) |
Dec 15, 2022 | 11.04 | 11.60 | 11.00 | 11.13 | 754,372 | -0.06(-0.54%) |
Dec 14, 2022 | 10.49 | 11.51 | 10.49 | 11.19 | 936,625 | +0.81(+7.80%) |
Dec 13, 2022 | 10.43 | 10.93 | 10.13 | 10.38 | 758,711 | +0.39(+3.90%) |
Dec 12, 2022 | 9.960 | 10.31 | 9.910 | 9.990 | 437,406 | +0.01(+0.10%) |
Dec 09, 2022 | 10.02 | 10.31 | 9.900 | 9.980 | 500,370 | -0.13(-1.29%) |
Dec 08, 2022 | 10.54 | 10.54 | 10.01 | 10.11 | 581,091 | -0.31(-2.98%) |
Dec 07, 2022 | 10.76 | 10.96 | 10.34 | 10.42 | 517,659 | -0.44(-4.05%) |
Dec 06, 2022 | 11.62 | 11.78 | 10.69 | 10.86 | 464,064 | -0.75(-6.46%) |
Dec 05, 2022 | 12.20 | 12.39 | 11.40 | 11.61 | 476,036 | -0.62(-5.07%) |
Dec 02, 2022 | 11.28 | 12.34 | 11.20 | 12.23 | 532,020 | +0.69(+5.98%) |