Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.95 | 11.12 | 10.74 | 11.05 | 3,610,410 | +0.41(+3.85%) |
Feb 27, 2023 | 10.61 | 10.83 | 10.60 | 10.64 | 4,727,017 | -0.47(-4.21%) |
Feb 24, 2023 | 11.03 | 11.27 | 10.81 | 11.11 | 7,595,083 | +0.95(+9.39%) |
Feb 23, 2023 | 9.537 | 10.37 | 9.470 | 10.16 | 6,533,034 | +0.19(+1.91%) |
Feb 22, 2023 | 9.757 | 10.11 | 9.680 | 9.966 | 5,895,612 | +0.24(+2.45%) |
Feb 21, 2023 | 9.614 | 9.766 | 9.413 | 9.728 | 6,440,923 | +0.31(+3.24%) |
Feb 17, 2023 | 9.327 | 9.566 | 9.280 | 9.423 | 7,316,980 | +0.57(+6.47%) |
Feb 16, 2023 | 9.060 | 9.127 | 8.679 | 8.851 | 5,933,956 | -0.02(-0.22%) |
Feb 15, 2023 | 9.032 | 9.118 | 8.870 | 8.870 | 5,592,942 | +0.22(+2.54%) |
Feb 14, 2023 | 8.812 | 8.936 | 8.584 | 8.650 | 6,325,526 | +0.23(+2.72%) |
Feb 13, 2023 | 8.498 | 8.626 | 8.307 | 8.421 | 4,038,964 | -0.44(-4.95%) |
Feb 10, 2023 | 8.641 | 8.988 | 8.579 | 8.860 | 6,521,654 | +0.72(+8.91%) |
Feb 09, 2023 | 7.964 | 8.235 | 7.869 | 8.135 | 5,662,388 | -0.49(-5.64%) |
Feb 08, 2023 | 8.498 | 8.746 | 8.440 | 8.622 | 5,191,470 | +0.33(+4.03%) |
Feb 07, 2023 | 8.278 | 8.593 | 8.184 | 8.288 | 6,371,098 | -0.20(-2.36%) |
Feb 06, 2023 | 8.679 | 8.803 | 8.434 | 8.488 | 10,172,039 | +0.38(+4.71%) |
Feb 03, 2023 | 7.868 | 8.162 | 7.763 | 8.107 | 7,892,756 | +0.55(+7.32%) |
Feb 02, 2023 | 7.306 | 7.641 | 7.287 | 7.554 | 6,467,012 | +0.43(+6.02%) |
Feb 01, 2023 | 7.325 | 7.482 | 7.010 | 7.124 | 5,971,419 | -0.52(-6.74%) |
Jan 31, 2023 | 7.668 | 7.801 | 7.525 | 7.639 | 6,548,468 | +0.14(+1.91%) |
Jan 30, 2023 | 7.353 | 7.577 | 7.286 | 7.496 | 8,997,612 | +0.74(+11.02%) |
Jan 27, 2023 | 6.686 | 6.863 | 6.662 | 6.752 | 5,178,551 | +0.05(+0.71%) |
Jan 26, 2023 | 6.752 | 6.876 | 6.676 | 6.705 | 6,255,889 | -0.26(-3.70%) |
Jan 25, 2023 | 7.067 | 7.277 | 6.956 | 6.962 | 5,226,681 | -0.05(-0.68%) |
Jan 24, 2023 | 7.134 | 7.172 | 6.966 | 7.010 | 3,526,502 | +0.03(+0.41%) |
Jan 23, 2023 | 7.038 | 7.162 | 6.848 | 6.981 | 10,326,884 | -0.23(-3.17%) |
Jan 20, 2023 | 7.458 | 7.544 | 7.191 | 7.210 | 18,025,816 | -0.56(-7.24%) |
Jan 19, 2023 | 8.021 | 8.021 | 7.701 | 7.773 | 26,340,078 | -0.51(-6.11%) |
Jan 18, 2023 | 7.782 | 8.288 | 7.725 | 8.278 | 7,214,612 | +0.25(+3.09%) |
Jan 17, 2023 | 7.868 | 8.078 | 7.849 | 8.030 | 10,381,344 | +0.46(+6.05%) |
Jan 13, 2023 | 7.763 | 7.801 | 7.496 | 7.573 | 28,289,868 | -0.29(-3.64%) |
Jan 12, 2023 | 7.821 | 8.085 | 7.782 | 7.859 | 8,812,001 | +0.19(+2.49%) |
Jan 11, 2023 | 7.830 | 7.940 | 7.573 | 7.668 | 8,316,497 | -0.24(-3.02%) |
Jan 10, 2023 | 8.116 | 8.250 | 7.878 | 7.906 | 6,497,471 | -0.28(-3.38%) |
Jan 09, 2023 | 7.935 | 8.231 | 7.878 | 8.183 | 7,792,304 | +0.01(+0.12%) |
Jan 06, 2023 | 8.479 | 8.698 | 8.164 | 8.173 | 9,712,312 | -0.10(-1.15%) |
Jan 05, 2023 | 8.603 | 8.650 | 8.173 | 8.269 | 11,049,535 | +0.05(+0.58%) |
Jan 04, 2023 | 9.108 | 9.242 | 8.212 | 8.221 | 24,303,752 | -1.96(-19.29%) |
Jan 03, 2023 | 10.45 | 10.46 | 9.876 | 10.19 | 10,662,423 | -1.15(-10.18%) |
Dec 30, 2022 | 11.13 | 11.42 | 10.87 | 11.34 | 6,450,282 | +0.72(+6.83%) |
Dec 29, 2022 | 11.07 | 11.22 | 10.55 | 10.62 | 8,171,979 | -0.92(-7.94%) |
Dec 28, 2022 | 10.88 | 11.61 | 10.80 | 11.53 | 7,117,340 | +0.96(+9.11%) |
Dec 27, 2022 | 11.54 | 11.65 | 10.34 | 10.57 | 10,045,429 | -1.73(-14.04%) |
Dec 23, 2022 | 11.97 | 12.34 | 11.80 | 12.29 | 4,782,517 | +0.21(+1.74%) |
Dec 22, 2022 | 11.75 | 12.36 | 11.58 | 12.08 | 6,782,532 | +0.15(+1.28%) |
Dec 21, 2022 | 12.56 | 12.83 | 11.83 | 11.93 | 5,448,012 | -1.01(-7.81%) |
Dec 20, 2022 | 12.94 | 12.96 | 12.46 | 12.94 | 6,273,417 | +0.57(+4.63%) |
Dec 19, 2022 | 11.98 | 12.42 | 11.92 | 12.37 | 7,256,438 | +0.22(+1.80%) |
Dec 16, 2022 | 11.98 | 12.18 | 11.68 | 12.15 | 8,700,805 | -0.08(-0.62%) |
Dec 15, 2022 | 11.33 | 12.39 | 11.03 | 12.23 | 11,323,145 | +0.78(+6.83%) |
Dec 14, 2022 | 11.54 | 11.73 | 11.25 | 11.44 | 4,941,150 | -0.21(-1.80%) |
Dec 13, 2022 | 10.96 | 11.85 | 10.68 | 11.65 | 10,668,226 | -0.39(-3.25%) |
Dec 12, 2022 | 11.89 | 12.47 | 11.88 | 12.05 | 8,066,024 | +0.37(+3.19%) |
Dec 09, 2022 | 11.19 | 11.69 | 11.05 | 11.67 | 7,579,580 | +0.21(+1.83%) |
Dec 08, 2022 | 11.67 | 11.87 | 11.35 | 11.46 | 9,613,279 | -1.24(-9.76%) |
Dec 07, 2022 | 12.87 | 13.09 | 12.48 | 12.70 | 7,299,823 | +0.76(+6.39%) |
Dec 06, 2022 | 11.83 | 12.24 | 11.61 | 11.94 | 7,827,032 | -0.46(-3.69%) |
Dec 05, 2022 | 11.72 | 12.58 | 11.68 | 12.40 | 8,448,890 | +0.10(+0.85%) |
Dec 02, 2022 | 13.78 | 13.88 | 12.06 | 12.29 | 15,869,912 | -1.11(-8.26%) |