Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.00 | 11.28 | 10.82 | 11.20 | 1,073,724 | +0.18(+1.63%) |
Feb 27, 2023 | 10.27 | 11.08 | 10.22 | 11.02 | 2,373,382 | +0.95(+9.43%) |
Feb 24, 2023 | 10.00 | 10.10 | 9.862 | 10.07 | 847,558 | -0.20(-1.95%) |
Feb 23, 2023 | 10.24 | 10.36 | 10.06 | 10.27 | 792,234 | +0.20(+1.99%) |
Feb 22, 2023 | 10.11 | 10.27 | 9.950 | 10.07 | 1,103,351 | -0.06(-0.59%) |
Feb 21, 2023 | 10.32 | 10.39 | 10.03 | 10.13 | 1,328,026 | -0.38(-3.62%) |
Feb 17, 2023 | 10.60 | 10.64 | 10.36 | 10.51 | 1,094,206 | -0.04(-0.38%) |
Feb 16, 2023 | 11.07 | 11.11 | 10.52 | 10.55 | 1,541,532 | -0.72(-6.39%) |
Feb 15, 2023 | 10.83 | 11.27 | 10.83 | 11.27 | 1,105,117 | +0.33(+3.02%) |
Feb 14, 2023 | 10.65 | 11.05 | 10.61 | 10.94 | 750,880 | +0.23(+2.15%) |
Feb 13, 2023 | 10.46 | 10.81 | 10.34 | 10.71 | 940,776 | +0.24(+2.29%) |
Feb 10, 2023 | 10.70 | 10.72 | 10.44 | 10.47 | 1,191,111 | -0.37(-3.41%) |
Feb 09, 2023 | 11.71 | 11.75 | 10.64 | 10.84 | 1,983,546 | -0.82(-7.03%) |
Feb 08, 2023 | 11.23 | 11.81 | 11.18 | 11.66 | 2,039,350 | +0.43(+3.83%) |
Feb 07, 2023 | 11.05 | 11.69 | 10.81 | 11.23 | 1,777,627 | +0.20(+1.81%) |
Feb 06, 2023 | 10.95 | 11.07 | 10.86 | 11.03 | 1,383,922 | -0.05(-0.45%) |
Feb 03, 2023 | 11.20 | 11.38 | 10.95 | 11.08 | 1,738,581 | -0.38(-3.32%) |
Feb 02, 2023 | 11.22 | 11.85 | 11.04 | 11.46 | 2,246,449 | +0.41(+3.71%) |
Feb 01, 2023 | 11.45 | 11.45 | 10.45 | 11.05 | 4,695,138 | -1.27(-10.31%) |
Jan 31, 2023 | 11.83 | 12.33 | 11.73 | 12.32 | 1,878,268 | +0.56(+4.76%) |
Jan 30, 2023 | 11.82 | 12.08 | 11.72 | 11.76 | 1,459,010 | -0.16(-1.34%) |
Jan 27, 2023 | 12.16 | 12.21 | 11.88 | 11.92 | 1,053,037 | -0.30(-2.45%) |
Jan 26, 2023 | 12.12 | 12.27 | 11.98 | 12.22 | 930,110 | +0.11(+0.91%) |
Jan 25, 2023 | 11.77 | 12.13 | 11.64 | 12.11 | 951,329 | +0.22(+1.85%) |
Jan 24, 2023 | 12.17 | 12.32 | 11.89 | 11.89 | 681,143 | -0.36(-2.94%) |
Jan 23, 2023 | 12.28 | 12.38 | 12.19 | 12.25 | 554,452 | -0.03(-0.24%) |
Jan 20, 2023 | 12.25 | 12.39 | 12.08 | 12.28 | 698,618 | +0.19(+1.57%) |
Jan 19, 2023 | 12.06 | 12.25 | 11.83 | 12.09 | 910,527 | -0.10(-0.82%) |
Jan 18, 2023 | 12.93 | 13.12 | 11.99 | 12.19 | 1,292,779 | -0.56(-4.39%) |
Jan 17, 2023 | 13.22 | 13.28 | 12.67 | 12.75 | 951,851 | -0.52(-3.92%) |
Jan 13, 2023 | 12.91 | 13.40 | 12.76 | 13.27 | 735,809 | -0.08(-0.60%) |
Jan 12, 2023 | 12.97 | 13.42 | 12.62 | 13.35 | 1,292,376 | +0.61(+4.79%) |
Jan 11, 2023 | 12.60 | 12.87 | 12.58 | 12.74 | 1,009,163 | +0.02(+0.16%) |
Jan 10, 2023 | 11.89 | 12.72 | 11.80 | 12.72 | 952,347 | +0.85(+7.16%) |
Jan 09, 2023 | 11.95 | 12.19 | 11.81 | 11.87 | 867,383 | +0.07(+0.59%) |
Jan 06, 2023 | 11.48 | 11.82 | 11.47 | 11.80 | 880,656 | +0.37(+3.24%) |
Jan 05, 2023 | 10.93 | 11.49 | 10.82 | 11.43 | 1,162,489 | +0.43(+3.91%) |
Jan 04, 2023 | 9.840 | 11.12 | 9.835 | 11.00 | 1,305,034 | +1.10(+11.11%) |
Jan 03, 2023 | 10.43 | 10.52 | 9.830 | 9.900 | 1,033,384 | -0.35(-3.41%) |
Dec 30, 2022 | 9.930 | 10.31 | 9.930 | 10.25 | 728,451 | +0.19(+1.89%) |
Dec 29, 2022 | 9.750 | 10.09 | 9.660 | 10.06 | 1,052,192 | +0.39(+4.03%) |
Dec 28, 2022 | 9.870 | 9.990 | 9.640 | 9.670 | 1,319,784 | -0.23(-2.32%) |
Dec 27, 2022 | 10.00 | 10.10 | 9.740 | 9.900 | 803,696 | -0.21(-2.08%) |
Dec 23, 2022 | 10.10 | 10.16 | 9.915 | 10.11 | 617,282 | -0.04(-0.39%) |
Dec 22, 2022 | 10.52 | 10.56 | 9.880 | 10.15 | 1,187,859 | -0.52(-4.87%) |
Dec 21, 2022 | 10.87 | 10.94 | 10.64 | 10.67 | 772,763 | -0.11(-1.02%) |
Dec 20, 2022 | 11.20 | 11.31 | 10.78 | 10.78 | 1,052,710 | -0.52(-4.60%) |
Dec 19, 2022 | 11.66 | 11.66 | 11.20 | 11.30 | 1,064,582 | -0.37(-3.17%) |
Dec 16, 2022 | 12.10 | 12.19 | 11.63 | 11.67 | 1,815,062 | -0.60(-4.89%) |
Dec 15, 2022 | 12.40 | 12.60 | 12.27 | 12.27 | 640,901 | -0.34(-2.70%) |
Dec 14, 2022 | 13.00 | 13.08 | 12.48 | 12.61 | 833,886 | -0.13(-1.02%) |
Dec 13, 2022 | 13.28 | 13.49 | 12.67 | 12.74 | 1,029,599 | -0.23(-1.77%) |
Dec 12, 2022 | 12.58 | 13.01 | 12.47 | 12.97 | 1,010,477 | +0.39(+3.10%) |
Dec 09, 2022 | 12.55 | 12.67 | 12.35 | 12.58 | 2,473,214 | -0.10(-0.79%) |
Dec 08, 2022 | 13.15 | 13.26 | 12.58 | 12.68 | 834,946 | -0.37(-2.84%) |
Dec 07, 2022 | 13.53 | 13.54 | 12.99 | 13.05 | 1,007,779 | -0.57(-4.19%) |
Dec 06, 2022 | 13.71 | 13.78 | 13.31 | 13.62 | 684,731 | -0.05(-0.37%) |
Dec 05, 2022 | 13.70 | 13.81 | 13.54 | 13.67 | 680,798 | -0.10(-0.73%) |
Dec 02, 2022 | 13.71 | 13.82 | 13.46 | 13.77 | 603,586 | -0.12(-0.86%) |