Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.90 | 14.02 | 13.05 | 13.72 | 50,345 | -0.19(-1.33%) |
Feb 27, 2023 | 15.00 | 15.49 | 13.05 | 13.91 | 131,604 | -0.74(-5.05%) |
Feb 24, 2023 | 15.15 | 15.57 | 14.11 | 14.65 | 111,262 | -0.53(-3.46%) |
Feb 23, 2023 | 16.00 | 16.43 | 15.03 | 15.18 | 82,325 | -0.82(-5.16%) |
Feb 22, 2023 | 17.00 | 18.18 | 16.00 | 16.00 | 146,046 | -1.50(-8.57%) |
Feb 21, 2023 | 15.61 | 18.57 | 15.50 | 17.50 | 161,236 | +1.18(+7.23%) |
Feb 17, 2023 | 17.15 | 17.23 | 15.55 | 16.32 | 99,141 | -0.97(-5.61%) |
Feb 16, 2023 | 17.00 | 18.12 | 17.00 | 17.29 | 81,898 | +0.00(+0.03%) |
Feb 15, 2023 | 16.50 | 17.97 | 16.29 | 17.29 | 104,666 | +0.21(+1.26%) |
Feb 14, 2023 | 15.50 | 18.65 | 15.15 | 17.07 | 126,665 | +0.57(+3.45%) |
Feb 13, 2023 | 17.48 | 17.68 | 16.00 | 16.50 | 129,290 | -1.03(-5.88%) |
Feb 10, 2023 | 18.11 | 19.00 | 17.50 | 17.53 | 76,874 | -1.47(-7.74%) |
Feb 09, 2023 | 19.00 | 19.50 | 18.00 | 19.00 | 91,021 | +0.00(+0.00%) |
Feb 08, 2023 | 20.25 | 20.25 | 18.02 | 19.00 | 108,190 | -0.60(-3.06%) |
Feb 07, 2023 | 20.00 | 20.00 | 18.51 | 19.60 | 82,871 | -0.40(-2.00%) |
Feb 06, 2023 | 19.84 | 20.00 | 19.25 | 20.00 | 108,549 | +0.55(+2.85%) |
Feb 03, 2023 | 19.82 | 20.49 | 19.25 | 19.45 | 128,340 | -0.71(-3.52%) |
Feb 02, 2023 | 20.00 | 21.75 | 19.07 | 20.16 | 214,447 | +1.26(+6.64%) |
Feb 01, 2023 | 19.18 | 19.24 | 18.00 | 18.90 | 170,778 | -1.10(-5.48%) |
Jan 31, 2023 | 18.96 | 20.00 | 18.75 | 20.00 | 171,355 | +0.50(+2.54%) |
Jan 30, 2023 | 20.00 | 21.40 | 19.43 | 19.50 | 165,118 | -0.77(-3.82%) |
Jan 27, 2023 | 19.47 | 21.00 | 18.07 | 20.27 | 288,964 | +0.77(+3.97%) |
Jan 26, 2023 | 20.61 | 21.75 | 19.11 | 19.50 | 138,840 | -0.05(-0.23%) |
Jan 25, 2023 | 20.50 | 21.00 | 19.30 | 19.55 | 145,618 | -1.45(-6.93%) |
Jan 24, 2023 | 21.00 | 22.93 | 20.50 | 21.00 | 155,491 | -0.59(-2.73%) |
Jan 23, 2023 | 22.25 | 24.00 | 20.50 | 21.59 | 286,628 | -1.41(-6.13%) |
Jan 20, 2023 | 23.50 | 24.89 | 20.20 | 23.00 | 371,666 | +2.23(+10.74%) |
Jan 19, 2023 | 19.50 | 21.95 | 18.75 | 20.77 | 407,072 | -1.68(-7.50%) |
Jan 18, 2023 | 29.82 | 29.82 | 21.50 | 22.45 | 576,400 | -8.05(-26.38%) |
Jan 17, 2023 | 32.38 | 32.50 | 27.50 | 30.50 | 520,940 | -1.23(-3.88%) |
Jan 13, 2023 | 32.50 | 47.00 | 30.00 | 31.73 | 2,930,070 | +4.73(+17.52%) |
Jan 12, 2023 | 15.50 | 30.12 | 14.00 | 27.00 | 1,859,548 | +13.50(+100.00%) |
Jan 11, 2023 | 13.17 | 15.50 | 12.60 | 13.50 | 314,849 | +1.08(+8.70%) |
Jan 10, 2023 | 11.00 | 12.90 | 10.62 | 12.42 | 154,136 | +1.81(+17.11%) |
Jan 09, 2023 | 10.50 | 11.00 | 10.26 | 10.61 | 80,050 | +0.61(+6.05%) |
Jan 06, 2023 | 10.50 | 10.79 | 9.750 | 10.00 | 104,929 | -0.70(-6.50%) |
Jan 05, 2023 | 11.85 | 12.00 | 10.28 | 10.70 | 144,895 | -0.90(-7.80%) |
Jan 04, 2023 | 9.750 | 11.60 | 9.000 | 11.60 | 177,349 | +2.64(+29.54%) |
Jan 03, 2023 | 9.000 | 9.900 | 8.375 | 8.955 | 183,379 | +0.98(+12.29%) |
Dec 30, 2022 | 7.705 | 8.520 | 7.125 | 7.975 | 221,865 | +0.46(+6.19%) |
Dec 29, 2022 | 7.500 | 7.945 | 7.400 | 7.510 | 120,956 | +0.01(+0.13%) |
Dec 28, 2022 | 7.555 | 7.825 | 7.055 | 7.500 | 161,838 | -0.20(-2.53%) |
Dec 27, 2022 | 8.300 | 8.500 | 7.350 | 7.695 | 173,838 | -0.43(-5.29%) |
Dec 23, 2022 | 8.840 | 8.950 | 8.125 | 8.125 | 134,433 | -0.79(-8.81%) |
Dec 22, 2022 | 9.300 | 9.750 | 8.055 | 8.910 | 161,720 | -0.46(-4.91%) |
Dec 21, 2022 | 10.21 | 10.38 | 9.255 | 9.370 | 177,851 | -0.63(-6.30%) |
Dec 20, 2022 | 10.25 | 10.25 | 9.200 | 10.00 | 161,373 | +0.26(+2.67%) |
Dec 19, 2022 | 11.00 | 11.02 | 9.500 | 9.740 | 293,374 | -1.27(-11.53%) |
Dec 16, 2022 | 12.05 | 12.43 | 10.80 | 11.01 | 157,461 | -1.49(-11.92%) |
Dec 15, 2022 | 12.50 | 12.70 | 11.60 | 12.50 | 90,614 | -0.45(-3.47%) |
Dec 14, 2022 | 12.30 | 12.95 | 12.00 | 12.95 | 114,998 | +0.65(+5.28%) |
Dec 13, 2022 | 12.72 | 14.18 | 11.76 | 12.30 | 127,577 | +0.04(+0.37%) |
Dec 12, 2022 | 12.79 | 12.79 | 11.50 | 12.26 | 107,929 | -0.29(-2.35%) |
Dec 09, 2022 | 13.31 | 13.35 | 12.02 | 12.55 | 199,906 | -0.85(-6.34%) |
Dec 08, 2022 | 13.50 | 14.00 | 13.01 | 13.40 | 84,711 | +0.04(+0.30%) |
Dec 07, 2022 | 13.98 | 14.49 | 13.00 | 13.36 | 215,806 | -1.20(-8.24%) |
Dec 06, 2022 | 15.84 | 17.50 | 13.93 | 14.56 | 279,538 | -1.11(-7.08%) |
Dec 05, 2022 | 16.43 | 17.37 | 15.00 | 15.67 | 350,275 | -0.83(-5.03%) |
Dec 02, 2022 | 15.50 | 16.80 | 15.22 | 16.50 | 136,217 | +0.04(+0.24%) |