Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.700 | 9.400 | 8.590 | 9.260 | 11,103,456 | +0.59(+6.81%) |
Feb 27, 2023 | 8.980 | 8.990 | 8.510 | 8.670 | 5,663,469 | -0.15(-1.70%) |
Feb 24, 2023 | 8.850 | 8.910 | 8.670 | 8.820 | 3,520,795 | -0.25(-2.76%) |
Feb 23, 2023 | 9.120 | 9.200 | 8.635 | 9.070 | 4,797,409 | -0.03(-0.33%) |
Feb 22, 2023 | 9.420 | 9.490 | 8.940 | 9.100 | 6,141,166 | -0.29(-3.09%) |
Feb 21, 2023 | 9.860 | 9.928 | 9.240 | 9.390 | 5,786,857 | -0.63(-6.29%) |
Feb 17, 2023 | 10.02 | 10.05 | 9.700 | 10.02 | 3,402,260 | +0.03(+0.30%) |
Feb 16, 2023 | 10.00 | 10.21 | 9.870 | 9.990 | 2,766,692 | -0.20(-1.96%) |
Feb 15, 2023 | 9.950 | 10.28 | 9.770 | 10.19 | 3,121,581 | +0.26(+2.62%) |
Feb 14, 2023 | 9.780 | 10.09 | 9.520 | 9.930 | 5,537,553 | +0.15(+1.53%) |
Feb 13, 2023 | 10.02 | 10.21 | 9.553 | 9.780 | 4,426,828 | -0.10(-1.01%) |
Feb 10, 2023 | 9.670 | 10.14 | 9.480 | 9.880 | 4,518,651 | +0.10(+1.02%) |
Feb 09, 2023 | 10.56 | 10.57 | 9.730 | 9.780 | 5,677,315 | -0.66(-6.32%) |
Feb 08, 2023 | 10.89 | 11.08 | 10.43 | 10.44 | 4,079,820 | -0.45(-4.13%) |
Feb 07, 2023 | 11.03 | 11.20 | 10.61 | 10.89 | 5,340,930 | -0.20(-1.80%) |
Feb 06, 2023 | 11.11 | 11.44 | 10.96 | 11.09 | 4,089,768 | -0.14(-1.25%) |
Feb 03, 2023 | 11.69 | 12.28 | 11.18 | 11.23 | 6,466,654 | -0.78(-6.49%) |
Feb 02, 2023 | 11.61 | 12.50 | 11.46 | 12.01 | 9,784,831 | +0.78(+6.95%) |
Feb 01, 2023 | 10.74 | 11.31 | 10.13 | 11.23 | 10,613,162 | +0.32(+2.93%) |
Jan 31, 2023 | 10.67 | 10.94 | 10.46 | 10.91 | 6,148,061 | +0.26(+2.44%) |
Jan 30, 2023 | 11.16 | 11.25 | 10.45 | 10.65 | 7,668,730 | -0.64(-5.67%) |
Jan 27, 2023 | 10.85 | 11.50 | 10.82 | 11.29 | 6,621,144 | +0.31(+2.82%) |
Jan 26, 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 5,184,597 | -0.13(-1.17%) |
Jan 25, 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 6,757,495 | -0.44(-3.81%) |
Jan 24, 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 5,361,747 | -0.37(-3.10%) |
Jan 23, 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 7,733,152 | +0.37(+3.20%) |
Jan 20, 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 4,661,097 | -0.07(-0.60%) |
Jan 19, 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 6,079,292 | -0.86(-6.89%) |
Jan 18, 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 6,555,170 | +0.03(+0.24%) |
Jan 17, 2023 | 12.30 | 12.65 | 11.81 | 12.45 | 5,641,487 | +0.16(+1.30%) |
Jan 13, 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 10,806,110 | +0.49(+4.15%) |
Jan 12, 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 6,245,937 | -0.06(-0.51%) |
Jan 11, 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 5,972,206 | -0.55(-4.43%) |
Jan 10, 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 6,009,623 | +0.15(+1.22%) |
Jan 09, 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12,328,650 | +1.24(+11.25%) |
Jan 06, 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 6,417,286 | -0.69(-5.89%) |
Jan 05, 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 9,168,029 | +0.38(+3.35%) |
Jan 04, 2023 | 9.880 | 11.47 | 9.880 | 11.33 | 9,878,595 | +1.54(+15.73%) |
Jan 03, 2023 | 10.59 | 11.12 | 9.710 | 9.790 | 6,540,792 | -0.49(-4.77%) |
Dec 30, 2022 | 9.590 | 10.30 | 9.401 | 10.28 | 6,329,238 | +0.56(+5.76%) |
Dec 29, 2022 | 9.120 | 10.54 | 9.120 | 9.720 | 9,363,255 | +0.66(+7.28%) |
Dec 28, 2022 | 8.780 | 9.180 | 8.750 | 9.060 | 4,985,397 | +0.20(+2.26%) |
Dec 27, 2022 | 9.550 | 9.640 | 8.775 | 8.860 | 7,340,692 | -0.80(-8.28%) |
Dec 23, 2022 | 10.25 | 10.54 | 9.560 | 9.660 | 4,360,079 | -0.61(-5.94%) |
Dec 22, 2022 | 10.23 | 10.33 | 9.690 | 10.27 | 4,349,826 | -0.11(-1.06%) |
Dec 21, 2022 | 10.47 | 10.76 | 10.15 | 10.38 | 4,865,075 | -0.14(-1.33%) |
Dec 20, 2022 | 10.15 | 10.99 | 10.11 | 10.52 | 7,102,082 | +0.20(+1.94%) |
Dec 19, 2022 | 11.11 | 11.30 | 9.871 | 10.32 | 7,346,992 | -0.71(-6.44%) |
Dec 16, 2022 | 9.580 | 11.16 | 9.360 | 11.03 | 38,702,408 | -0.29(-2.56%) |
Dec 15, 2022 | 14.16 | 14.16 | 11.11 | 11.32 | 38,649,720 | -5.91(-34.30%) |
Dec 14, 2022 | 17.00 | 18.22 | 16.65 | 17.23 | 5,016,943 | +0.02(+0.12%) |
Dec 13, 2022 | 17.25 | 18.55 | 16.83 | 17.21 | 6,655,333 | +0.84(+5.13%) |
Dec 12, 2022 | 16.75 | 16.88 | 16.01 | 16.37 | 2,508,311 | -0.14(-0.85%) |
Dec 09, 2022 | 17.43 | 17.61 | 16.49 | 16.51 | 2,571,995 | -0.81(-4.68%) |
Dec 08, 2022 | 17.27 | 17.82 | 16.40 | 17.32 | 3,878,532 | +0.10(+0.58%) |
Dec 07, 2022 | 16.78 | 17.79 | 16.74 | 17.22 | 3,247,590 | +0.44(+2.62%) |
Dec 06, 2022 | 17.50 | 17.52 | 15.84 | 16.78 | 4,592,207 | -0.83(-4.71%) |
Dec 05, 2022 | 16.44 | 17.96 | 16.43 | 17.61 | 6,815,192 | +1.09(+6.60%) |
Dec 02, 2022 | 16.50 | 16.55 | 15.53 | 16.52 | 6,191,695 | -0.33(-1.96%) |