Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.74 | 15.54 | 14.74 | 15.24 | 249,472 | +0.45(+3.04%) |
Feb 27, 2023 | 14.75 | 15.00 | 14.67 | 14.79 | 105,578 | +0.20(+1.37%) |
Feb 24, 2023 | 14.78 | 14.78 | 14.34 | 14.59 | 170,391 | -0.45(-2.99%) |
Feb 23, 2023 | 14.92 | 15.30 | 14.83 | 15.04 | 142,329 | +0.25(+1.69%) |
Feb 22, 2023 | 14.54 | 15.11 | 14.43 | 14.79 | 137,368 | +0.28(+1.93%) |
Feb 21, 2023 | 14.45 | 14.72 | 14.45 | 14.51 | 114,884 | -0.08(-0.55%) |
Feb 17, 2023 | 14.89 | 15.12 | 14.56 | 14.59 | 113,002 | -0.22(-1.49%) |
Feb 16, 2023 | 14.96 | 15.12 | 14.10 | 14.81 | 173,329 | -0.41(-2.69%) |
Feb 15, 2023 | 14.93 | 15.35 | 14.77 | 15.22 | 137,945 | +0.25(+1.67%) |
Feb 14, 2023 | 14.26 | 15.15 | 14.26 | 14.97 | 204,515 | +0.53(+3.67%) |
Feb 13, 2023 | 13.88 | 14.49 | 13.79 | 14.44 | 156,042 | +0.50(+3.59%) |
Feb 10, 2023 | 13.73 | 14.09 | 13.51 | 13.94 | 227,278 | +0.13(+0.94%) |
Feb 09, 2023 | 14.43 | 14.61 | 13.79 | 13.81 | 174,679 | -0.47(-3.29%) |
Feb 08, 2023 | 14.41 | 14.51 | 14.21 | 14.28 | 97,334 | -0.32(-2.19%) |
Feb 07, 2023 | 14.49 | 14.80 | 14.33 | 14.60 | 183,596 | +0.11(+0.76%) |
Feb 06, 2023 | 14.56 | 14.67 | 14.23 | 14.49 | 137,402 | -0.17(-1.16%) |
Feb 03, 2023 | 14.80 | 15.15 | 14.52 | 14.66 | 173,179 | -0.28(-1.87%) |
Feb 02, 2023 | 14.82 | 15.45 | 14.74 | 14.94 | 198,684 | +0.15(+1.01%) |
Feb 01, 2023 | 14.81 | 15.35 | 14.60 | 14.79 | 203,279 | -0.06(-0.40%) |
Jan 31, 2023 | 14.73 | 15.06 | 14.73 | 14.85 | 167,950 | +0.17(+1.16%) |
Jan 30, 2023 | 14.51 | 14.93 | 14.51 | 14.68 | 161,021 | -0.10(-0.68%) |
Jan 27, 2023 | 14.60 | 15.21 | 14.46 | 14.78 | 165,570 | +0.32(+2.21%) |
Jan 26, 2023 | 15.01 | 15.22 | 14.22 | 14.46 | 269,179 | -0.45(-3.02%) |
Jan 25, 2023 | 14.52 | 15.09 | 14.32 | 14.91 | 278,382 | +0.05(+0.34%) |
Jan 24, 2023 | 14.60 | 15.21 | 14.43 | 14.86 | 348,502 | +0.26(+1.78%) |
Jan 23, 2023 | 14.44 | 15.04 | 13.70 | 14.60 | 928,068 | -0.06(-0.41%) |
Jan 20, 2023 | 11.75 | 14.86 | 11.56 | 14.66 | 3,737,934 | +4.32(+41.78%) |
Jan 19, 2023 | 10.45 | 10.59 | 10.23 | 10.34 | 82,708 | -0.16(-1.52%) |
Jan 18, 2023 | 10.72 | 10.78 | 10.45 | 10.50 | 295,324 | -0.15(-1.41%) |
Jan 17, 2023 | 10.93 | 10.98 | 10.63 | 10.65 | 127,195 | -0.34(-3.09%) |
Jan 13, 2023 | 10.82 | 11.13 | 10.82 | 10.99 | 106,261 | +0.02(+0.18%) |
Jan 12, 2023 | 10.75 | 11.02 | 10.50 | 10.97 | 197,666 | +0.23(+2.14%) |
Jan 11, 2023 | 10.21 | 10.88 | 10.21 | 10.74 | 93,744 | +0.45(+4.37%) |
Jan 10, 2023 | 10.06 | 10.34 | 9.920 | 10.29 | 148,702 | +0.11(+1.08%) |
Jan 09, 2023 | 10.80 | 10.80 | 10.17 | 10.18 | 92,639 | -0.44(-4.10%) |
Jan 06, 2023 | 10.34 | 10.82 | 10.34 | 10.62 | 143,939 | +0.29(+2.76%) |
Jan 05, 2023 | 10.13 | 10.41 | 9.930 | 10.33 | 57,617 | +0.05(+0.49%) |
Jan 04, 2023 | 10.33 | 10.43 | 10.17 | 10.28 | 164,253 | +0.14(+1.38%) |
Jan 03, 2023 | 10.38 | 10.73 | 10.00 | 10.14 | 188,314 | -0.16(-1.55%) |
Dec 30, 2022 | 9.920 | 10.36 | 9.860 | 10.30 | 85,855 | +0.29(+2.90%) |
Dec 29, 2022 | 9.630 | 10.06 | 9.485 | 10.01 | 136,582 | +0.40(+4.16%) |
Dec 28, 2022 | 9.800 | 9.931 | 9.040 | 9.610 | 174,721 | -0.16(-1.64%) |
Dec 27, 2022 | 9.370 | 9.860 | 9.335 | 9.770 | 146,376 | +0.29(+3.06%) |
Dec 23, 2022 | 9.550 | 9.690 | 9.330 | 9.480 | 54,708 | -0.05(-0.52%) |
Dec 22, 2022 | 9.740 | 9.740 | 9.263 | 9.530 | 136,841 | -0.31(-3.15%) |
Dec 21, 2022 | 9.710 | 9.930 | 9.670 | 9.840 | 113,639 | +0.26(+2.71%) |
Dec 20, 2022 | 9.620 | 9.730 | 9.230 | 9.580 | 173,359 | -0.01(-0.10%) |
Dec 19, 2022 | 9.670 | 9.740 | 9.590 | 9.590 | 153,610 | -0.08(-0.83%) |
Dec 16, 2022 | 9.570 | 9.800 | 9.390 | 9.670 | 229,993 | -0.07(-0.72%) |
Dec 15, 2022 | 10.08 | 10.08 | 9.650 | 9.740 | 175,232 | -0.40(-3.94%) |
Dec 14, 2022 | 10.36 | 10.47 | 10.10 | 10.14 | 197,075 | -0.18(-1.74%) |
Dec 13, 2022 | 10.04 | 10.41 | 9.880 | 10.32 | 203,960 | +0.48(+4.88%) |
Dec 12, 2022 | 10.45 | 10.45 | 9.690 | 9.840 | 221,068 | -0.61(-5.84%) |
Dec 09, 2022 | 10.69 | 10.88 | 10.44 | 10.45 | 189,336 | -0.43(-3.95%) |
Dec 08, 2022 | 10.64 | 10.91 | 10.46 | 10.88 | 194,666 | +0.28(+2.64%) |
Dec 07, 2022 | 10.25 | 10.89 | 10.09 | 10.60 | 225,929 | +0.20(+1.92%) |
Dec 06, 2022 | 9.510 | 10.85 | 9.510 | 10.40 | 659,347 | +1.40(+15.56%) |
Dec 05, 2022 | 9.110 | 9.200 | 8.920 | 9.000 | 96,037 | -0.13(-1.42%) |
Dec 02, 2022 | 8.510 | 9.150 | 8.250 | 9.130 | 106,606 | +0.46(+5.31%) |