Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.75 | 11.98 | 11.53 | 11.59 | 581,500 | -0.11(-0.94%) |
Feb 27, 2023 | 12.47 | 12.63 | 11.27 | 11.70 | 1,549,734 | -0.63(-5.11%) |
Feb 24, 2023 | 11.74 | 12.77 | 11.63 | 12.33 | 2,625,449 | +0.71(+6.11%) |
Feb 23, 2023 | 10.79 | 11.84 | 10.77 | 11.62 | 1,973,301 | +0.95(+8.90%) |
Feb 22, 2023 | 10.90 | 11.05 | 10.29 | 10.67 | 511,782 | -0.04(-0.37%) |
Feb 21, 2023 | 10.85 | 10.94 | 10.68 | 10.71 | 989,796 | -0.17(-1.56%) |
Feb 17, 2023 | 10.92 | 10.96 | 10.80 | 10.88 | 625,868 | +0.00(+0.00%) |
Feb 16, 2023 | 11.06 | 11.08 | 10.83 | 10.88 | 399,597 | -0.19(-1.72%) |
Feb 15, 2023 | 10.95 | 11.08 | 10.90 | 11.07 | 440,085 | +0.10(+0.91%) |
Feb 14, 2023 | 11.02 | 11.07 | 10.88 | 10.97 | 356,586 | -0.06(-0.54%) |
Feb 13, 2023 | 10.80 | 11.26 | 10.74 | 11.03 | 313,412 | +0.24(+2.22%) |
Feb 10, 2023 | 10.82 | 10.93 | 10.58 | 10.79 | 391,772 | -0.12(-1.10%) |
Feb 09, 2023 | 11.50 | 11.55 | 10.42 | 10.91 | 538,205 | -0.45(-3.96%) |
Feb 08, 2023 | 10.97 | 11.52 | 10.81 | 11.36 | 885,115 | +0.35(+3.18%) |
Feb 07, 2023 | 11.01 | 11.08 | 10.90 | 11.01 | 767,642 | +0.07(+0.64%) |
Feb 06, 2023 | 10.62 | 10.95 | 10.57 | 10.94 | 587,826 | +0.32(+3.01%) |
Feb 03, 2023 | 10.51 | 10.65 | 10.43 | 10.62 | 646,633 | +0.06(+0.57%) |
Feb 02, 2023 | 10.57 | 10.74 | 10.52 | 10.56 | 440,337 | -0.01(-0.09%) |
Feb 01, 2023 | 10.51 | 10.66 | 10.45 | 10.57 | 548,581 | +0.06(+0.57%) |
Jan 31, 2023 | 10.19 | 10.52 | 10.19 | 10.51 | 373,532 | +0.36(+3.55%) |
Jan 30, 2023 | 10.20 | 10.27 | 10.08 | 10.15 | 370,919 | -0.13(-1.26%) |
Jan 27, 2023 | 10.37 | 10.52 | 10.26 | 10.28 | 311,504 | -0.17(-1.63%) |
Jan 26, 2023 | 10.39 | 10.54 | 10.28 | 10.45 | 257,642 | +0.06(+0.58%) |
Jan 25, 2023 | 10.08 | 10.43 | 10.05 | 10.39 | 293,596 | +0.23(+2.26%) |
Jan 24, 2023 | 10.46 | 10.46 | 10.10 | 10.16 | 559,432 | -0.30(-2.87%) |
Jan 23, 2023 | 10.60 | 10.67 | 10.42 | 10.46 | 417,811 | -0.13(-1.23%) |
Jan 20, 2023 | 10.75 | 10.75 | 10.56 | 10.59 | 330,824 | -0.01(-0.09%) |
Jan 19, 2023 | 10.65 | 10.65 | 10.42 | 10.60 | 413,337 | -0.07(-0.66%) |
Jan 18, 2023 | 10.90 | 10.94 | 10.63 | 10.67 | 318,625 | -0.14(-1.30%) |
Jan 17, 2023 | 10.81 | 10.90 | 10.65 | 10.81 | 284,361 | +0.04(+0.37%) |
Jan 13, 2023 | 10.73 | 10.90 | 10.69 | 10.77 | 414,630 | +0.04(+0.37%) |
Jan 12, 2023 | 10.25 | 10.83 | 10.15 | 10.73 | 865,021 | +0.58(+5.71%) |
Jan 11, 2023 | 9.970 | 10.23 | 9.770 | 10.15 | 445,408 | +0.18(+1.81%) |
Jan 10, 2023 | 9.700 | 10.03 | 9.700 | 9.970 | 511,000 | +0.28(+2.89%) |
Jan 09, 2023 | 9.260 | 9.840 | 9.248 | 9.690 | 520,360 | +0.57(+6.25%) |
Jan 06, 2023 | 9.130 | 9.370 | 9.060 | 9.120 | 320,052 | +0.04(+0.44%) |
Jan 05, 2023 | 9.100 | 9.200 | 9.055 | 9.080 | 249,557 | -0.03(-0.33%) |
Jan 04, 2023 | 9.200 | 9.560 | 8.960 | 9.110 | 296,119 | -0.07(-0.76%) |
Jan 03, 2023 | 9.390 | 9.710 | 9.120 | 9.180 | 474,829 | -0.15(-1.61%) |
Dec 30, 2022 | 9.150 | 9.350 | 9.150 | 9.330 | 154,507 | +0.15(+1.63%) |
Dec 29, 2022 | 9.000 | 9.190 | 9.000 | 9.180 | 169,675 | +0.10(+1.10%) |
Dec 28, 2022 | 9.200 | 9.290 | 9.055 | 9.080 | 216,052 | -0.11(-1.20%) |
Dec 27, 2022 | 9.460 | 9.460 | 9.130 | 9.190 | 329,990 | -0.26(-2.75%) |
Dec 23, 2022 | 9.680 | 9.680 | 9.430 | 9.450 | 452,303 | -0.14(-1.46%) |
Dec 22, 2022 | 9.960 | 9.960 | 9.580 | 9.590 | 353,059 | -0.44(-4.39%) |
Dec 21, 2022 | 10.04 | 10.11 | 9.960 | 10.03 | 214,535 | +0.09(+0.91%) |
Dec 20, 2022 | 9.980 | 10.06 | 9.885 | 9.940 | 177,500 | -0.04(-0.40%) |
Dec 19, 2022 | 10.01 | 10.05 | 9.800 | 9.980 | 194,753 | -0.03(-0.30%) |
Dec 16, 2022 | 9.980 | 10.22 | 9.726 | 10.01 | 298,414 | +0.06(+0.60%) |
Dec 15, 2022 | 9.960 | 10.13 | 9.850 | 9.950 | 228,109 | -0.15(-1.49%) |
Dec 14, 2022 | 10.66 | 10.68 | 10.02 | 10.10 | 419,744 | -0.20(-1.94%) |
Dec 13, 2022 | 10.54 | 10.63 | 10.29 | 10.30 | 393,921 | -0.06(-0.58%) |
Dec 12, 2022 | 10.36 | 10.44 | 10.31 | 10.36 | 175,608 | -0.05(-0.48%) |
Dec 09, 2022 | 10.43 | 10.56 | 10.36 | 10.41 | 186,873 | -0.05(-0.48%) |
Dec 08, 2022 | 10.45 | 10.59 | 10.38 | 10.46 | 297,269 | +0.10(+0.97%) |
Dec 07, 2022 | 10.25 | 10.39 | 10.25 | 10.36 | 208,574 | +0.06(+0.58%) |
Dec 06, 2022 | 10.27 | 10.41 | 10.13 | 10.30 | 225,248 | +0.04(+0.39%) |
Dec 05, 2022 | 10.19 | 10.33 | 10.13 | 10.26 | 310,977 | +0.06(+0.59%) |
Dec 02, 2022 | 9.870 | 10.25 | 9.845 | 10.20 | 264,875 | +0.21(+2.10%) |