Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.00 | 12.70 | 11.62 | 12.59 | 993,355 | +0.76(+6.42%) |
Feb 27, 2023 | 12.06 | 12.15 | 11.76 | 11.83 | 720,107 | -0.15(-1.25%) |
Feb 24, 2023 | 11.79 | 12.05 | 11.67 | 11.98 | 1,100,715 | +0.13(+1.10%) |
Feb 23, 2023 | 11.76 | 11.99 | 11.52 | 11.85 | 589,266 | +0.18(+1.54%) |
Feb 22, 2023 | 11.39 | 11.76 | 11.36 | 11.67 | 860,854 | +0.34(+3.00%) |
Feb 21, 2023 | 11.76 | 11.85 | 11.28 | 11.33 | 1,143,161 | -0.63(-5.27%) |
Feb 17, 2023 | 11.59 | 12.16 | 11.59 | 11.96 | 791,115 | +0.35(+3.01%) |
Feb 16, 2023 | 12.00 | 12.01 | 11.52 | 11.61 | 1,246,036 | -0.38(-3.17%) |
Feb 15, 2023 | 12.26 | 12.28 | 11.86 | 11.99 | 835,834 | -0.39(-3.15%) |
Feb 14, 2023 | 13.16 | 13.51 | 12.00 | 12.38 | 1,559,989 | -0.83(-6.28%) |
Feb 13, 2023 | 13.43 | 13.56 | 13.01 | 13.21 | 645,572 | -0.22(-1.64%) |
Feb 10, 2023 | 14.03 | 14.06 | 13.32 | 13.43 | 1,010,229 | -0.60(-4.28%) |
Feb 09, 2023 | 14.13 | 14.28 | 13.76 | 14.03 | 681,938 | +0.18(+1.30%) |
Feb 08, 2023 | 15.26 | 15.29 | 13.61 | 13.85 | 1,054,657 | -1.32(-8.70%) |
Feb 07, 2023 | 15.32 | 15.56 | 14.85 | 15.17 | 978,719 | -0.06(-0.39%) |
Feb 06, 2023 | 15.10 | 15.94 | 15.02 | 15.23 | 1,038,808 | +0.07(+0.46%) |
Feb 03, 2023 | 14.81 | 15.95 | 14.80 | 15.16 | 1,200,377 | +0.12(+0.80%) |
Feb 02, 2023 | 14.06 | 15.17 | 14.06 | 15.04 | 1,444,274 | +1.26(+9.14%) |
Feb 01, 2023 | 13.52 | 14.06 | 13.24 | 13.78 | 1,120,673 | +0.14(+1.03%) |
Jan 31, 2023 | 12.93 | 13.76 | 12.85 | 13.64 | 1,297,826 | +0.76(+5.90%) |
Jan 30, 2023 | 12.90 | 13.07 | 12.30 | 12.88 | 2,780,024 | -0.35(-2.65%) |
Jan 27, 2023 | 13.82 | 14.29 | 13.10 | 13.23 | 1,722,369 | -0.68(-4.89%) |
Jan 26, 2023 | 14.26 | 14.34 | 13.78 | 13.91 | 892,855 | -0.12(-0.86%) |
Jan 25, 2023 | 13.95 | 14.13 | 13.33 | 14.03 | 2,731,229 | -0.13(-0.92%) |
Jan 24, 2023 | 14.58 | 15.06 | 14.04 | 14.16 | 1,227,977 | -0.41(-2.81%) |
Jan 23, 2023 | 14.65 | 14.82 | 14.07 | 14.57 | 1,629,389 | +0.22(+1.53%) |
Jan 20, 2023 | 14.96 | 15.07 | 14.28 | 14.35 | 1,554,348 | -0.61(-4.08%) |
Jan 19, 2023 | 14.92 | 15.06 | 14.41 | 14.96 | 812,726 | -0.02(-0.13%) |
Jan 18, 2023 | 15.26 | 15.95 | 14.74 | 14.98 | 1,122,070 | +0.02(+0.13%) |
Jan 17, 2023 | 16.29 | 16.35 | 14.84 | 14.96 | 1,483,402 | -1.33(-8.16%) |
Jan 13, 2023 | 16.56 | 17.17 | 15.63 | 16.29 | 1,466,112 | -0.54(-3.21%) |
Jan 12, 2023 | 15.57 | 16.84 | 15.12 | 16.83 | 1,296,508 | +1.26(+8.09%) |
Jan 11, 2023 | 15.30 | 15.70 | 14.63 | 15.57 | 1,154,162 | +0.27(+1.76%) |
Jan 10, 2023 | 13.96 | 15.37 | 13.94 | 15.30 | 1,370,888 | +1.33(+9.52%) |
Jan 09, 2023 | 14.42 | 14.73 | 13.89 | 13.97 | 981,742 | -0.32(-2.24%) |
Jan 06, 2023 | 14.38 | 14.59 | 14.06 | 14.29 | 742,787 | -0.05(-0.35%) |
Jan 05, 2023 | 14.71 | 14.81 | 14.05 | 14.34 | 1,027,911 | -0.47(-3.17%) |
Jan 04, 2023 | 15.65 | 15.81 | 14.66 | 14.81 | 1,078,966 | -0.82(-5.25%) |
Jan 03, 2023 | 16.55 | 16.75 | 15.07 | 15.63 | 1,036,906 | -0.82(-4.98%) |
Dec 30, 2022 | 16.06 | 16.72 | 15.50 | 16.45 | 1,747,529 | +0.39(+2.43%) |
Dec 29, 2022 | 14.81 | 16.16 | 14.52 | 16.06 | 1,898,778 | +1.32(+8.96%) |
Dec 28, 2022 | 14.82 | 15.23 | 14.19 | 14.74 | 1,383,508 | -0.08(-0.54%) |
Dec 27, 2022 | 15.28 | 15.58 | 14.57 | 14.82 | 1,263,070 | -0.51(-3.33%) |
Dec 23, 2022 | 15.66 | 15.77 | 14.56 | 15.33 | 2,004,121 | -0.33(-2.11%) |
Dec 22, 2022 | 14.43 | 15.66 | 13.94 | 15.66 | 3,708,778 | +0.97(+6.60%) |
Dec 21, 2022 | 11.96 | 14.72 | 11.29 | 14.69 | 4,694,135 | +2.79(+23.45%) |
Dec 20, 2022 | 9.830 | 11.91 | 9.820 | 11.90 | 3,591,350 | +1.64(+15.98%) |
Dec 19, 2022 | 11.56 | 11.75 | 9.150 | 10.26 | 2,855,359 | -1.22(-10.63%) |
Dec 16, 2022 | 10.30 | 11.55 | 10.22 | 11.48 | 5,109,521 | +1.01(+9.65%) |
Dec 15, 2022 | 10.68 | 10.83 | 10.29 | 10.47 | 1,101,373 | -0.31(-2.88%) |
Dec 14, 2022 | 10.74 | 11.16 | 10.52 | 10.78 | 887,787 | -0.02(-0.19%) |
Dec 13, 2022 | 10.77 | 10.92 | 10.09 | 10.80 | 1,257,481 | +0.23(+2.18%) |
Dec 12, 2022 | 10.23 | 10.75 | 10.21 | 10.57 | 861,822 | +0.47(+4.65%) |
Dec 09, 2022 | 10.33 | 10.60 | 10.10 | 10.10 | 688,496 | -0.25(-2.42%) |
Dec 08, 2022 | 10.35 | 10.73 | 10.05 | 10.35 | 921,036 | +0.12(+1.17%) |
Dec 07, 2022 | 10.27 | 10.44 | 10.09 | 10.23 | 572,188 | -0.07(-0.68%) |
Dec 06, 2022 | 10.90 | 11.15 | 9.970 | 10.30 | 1,078,621 | -0.76(-6.87%) |
Dec 05, 2022 | 11.39 | 11.70 | 10.98 | 11.06 | 1,345,536 | -0.22(-1.95%) |
Dec 02, 2022 | 10.65 | 11.33 | 10.53 | 11.28 | 1,061,532 | +0.49(+4.54%) |