Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.11 | 11.21 | 9.700 | 10.12 | 4,210,044 | -1.69(-14.31%) |
Feb 27, 2023 | 12.61 | 12.61 | 11.67 | 11.81 | 1,007,946 | -0.71(-5.67%) |
Feb 24, 2023 | 12.80 | 12.94 | 12.29 | 12.52 | 797,528 | -0.76(-5.72%) |
Feb 23, 2023 | 13.78 | 13.86 | 12.94 | 13.28 | 739,118 | -0.30(-2.21%) |
Feb 22, 2023 | 13.14 | 13.74 | 13.06 | 13.58 | 758,562 | +0.44(+3.35%) |
Feb 21, 2023 | 13.61 | 13.73 | 13.07 | 13.14 | 805,568 | -1.09(-7.66%) |
Feb 17, 2023 | 14.34 | 14.43 | 13.82 | 14.23 | 757,859 | -0.17(-1.18%) |
Feb 16, 2023 | 14.58 | 14.84 | 14.33 | 14.40 | 670,337 | -0.64(-4.26%) |
Feb 15, 2023 | 14.91 | 15.20 | 14.75 | 15.04 | 666,701 | +0.03(+0.20%) |
Feb 14, 2023 | 14.29 | 15.16 | 14.11 | 15.01 | 827,177 | +0.54(+3.73%) |
Feb 13, 2023 | 14.25 | 14.68 | 14.03 | 14.47 | 852,953 | +0.36(+2.55%) |
Feb 10, 2023 | 14.50 | 14.86 | 14.04 | 14.11 | 723,669 | -0.75(-5.05%) |
Feb 09, 2023 | 16.11 | 16.17 | 14.76 | 14.86 | 948,626 | -0.84(-5.35%) |
Feb 08, 2023 | 16.65 | 16.79 | 15.50 | 15.70 | 922,950 | -1.08(-6.44%) |
Feb 07, 2023 | 16.64 | 16.96 | 15.95 | 16.78 | 1,201,460 | -0.05(-0.30%) |
Feb 06, 2023 | 17.12 | 17.97 | 16.80 | 16.83 | 1,046,946 | -0.55(-3.16%) |
Feb 03, 2023 | 16.66 | 18.17 | 16.61 | 17.38 | 1,928,840 | -0.14(-0.80%) |
Feb 02, 2023 | 15.93 | 17.55 | 15.91 | 17.52 | 2,315,085 | +1.81(+11.52%) |
Feb 01, 2023 | 13.96 | 15.91 | 13.84 | 15.71 | 3,470,647 | +2.83(+21.97%) |
Jan 31, 2023 | 12.15 | 12.93 | 12.08 | 12.88 | 1,296,266 | +0.78(+6.45%) |
Jan 30, 2023 | 12.36 | 12.48 | 11.96 | 12.10 | 785,729 | -0.59(-4.65%) |
Jan 27, 2023 | 12.15 | 13.10 | 12.15 | 12.69 | 1,072,759 | +0.47(+3.85%) |
Jan 26, 2023 | 12.00 | 12.40 | 11.79 | 12.22 | 665,254 | +0.36(+3.04%) |
Jan 25, 2023 | 11.43 | 11.91 | 10.96 | 11.86 | 545,627 | +0.17(+1.45%) |
Jan 24, 2023 | 12.16 | 12.55 | 11.63 | 11.69 | 570,921 | -0.62(-5.04%) |
Jan 23, 2023 | 11.29 | 12.40 | 11.19 | 12.31 | 707,363 | +1.05(+9.33%) |
Jan 20, 2023 | 11.10 | 11.45 | 10.89 | 11.26 | 527,944 | +0.30(+2.74%) |
Jan 19, 2023 | 10.89 | 11.12 | 10.70 | 10.96 | 454,400 | -0.09(-0.81%) |
Jan 18, 2023 | 11.62 | 12.01 | 11.01 | 11.05 | 834,365 | -0.32(-2.81%) |
Jan 17, 2023 | 11.14 | 11.41 | 10.87 | 11.37 | 372,396 | +0.23(+2.06%) |
Jan 13, 2023 | 10.87 | 11.23 | 10.85 | 11.14 | 385,268 | +0.04(+0.36%) |
Jan 12, 2023 | 10.79 | 11.10 | 10.51 | 11.10 | 639,416 | +0.41(+3.84%) |
Jan 11, 2023 | 10.67 | 10.83 | 10.48 | 10.69 | 354,093 | +0.09(+0.85%) |
Jan 10, 2023 | 10.61 | 11.04 | 10.54 | 10.60 | 662,918 | -0.12(-1.12%) |
Jan 09, 2023 | 10.34 | 11.04 | 10.32 | 10.72 | 755,102 | +0.52(+5.10%) |
Jan 06, 2023 | 10.50 | 10.50 | 9.710 | 10.20 | 548,980 | -0.27(-2.58%) |
Jan 05, 2023 | 10.71 | 10.79 | 10.42 | 10.47 | 514,910 | -0.60(-5.42%) |
Jan 04, 2023 | 10.53 | 11.08 | 10.28 | 11.07 | 630,745 | +0.79(+7.68%) |
Jan 03, 2023 | 10.52 | 10.74 | 10.09 | 10.28 | 691,796 | +0.14(+1.38%) |
Dec 30, 2022 | 9.730 | 10.19 | 9.710 | 10.14 | 492,275 | +0.13(+1.30%) |
Dec 29, 2022 | 9.550 | 10.10 | 9.505 | 10.01 | 531,579 | +0.60(+6.38%) |
Dec 28, 2022 | 9.250 | 9.520 | 9.180 | 9.410 | 512,545 | +0.06(+0.64%) |
Dec 27, 2022 | 9.580 | 9.590 | 9.230 | 9.350 | 673,442 | -0.23(-2.40%) |
Dec 23, 2022 | 9.790 | 9.800 | 9.495 | 9.580 | 487,887 | -0.27(-2.74%) |
Dec 22, 2022 | 10.45 | 10.47 | 9.520 | 9.850 | 570,642 | -0.87(-8.12%) |
Dec 21, 2022 | 10.93 | 11.14 | 10.63 | 10.72 | 512,350 | -0.08(-0.74%) |
Dec 20, 2022 | 10.60 | 11.14 | 10.45 | 10.80 | 656,277 | +0.14(+1.31%) |
Dec 19, 2022 | 10.84 | 10.84 | 10.41 | 10.66 | 712,369 | -0.15(-1.39%) |
Dec 16, 2022 | 10.67 | 10.86 | 10.49 | 10.81 | 1,269,789 | -0.12(-1.10%) |
Dec 15, 2022 | 12.08 | 12.24 | 10.85 | 10.93 | 1,004,249 | -1.52(-12.21%) |
Dec 14, 2022 | 12.32 | 12.60 | 12.10 | 12.45 | 845,069 | +0.12(+0.97%) |
Dec 13, 2022 | 13.05 | 13.47 | 11.90 | 12.33 | 933,987 | +0.06(+0.49%) |
Dec 12, 2022 | 11.72 | 12.47 | 11.69 | 12.27 | 460,793 | +0.39(+3.28%) |
Dec 09, 2022 | 12.06 | 12.29 | 11.87 | 11.88 | 634,812 | -0.27(-2.22%) |
Dec 08, 2022 | 11.71 | 12.41 | 11.48 | 12.15 | 655,296 | +0.46(+3.93%) |
Dec 07, 2022 | 11.40 | 11.73 | 11.22 | 11.69 | 711,622 | +0.18(+1.56%) |
Dec 06, 2022 | 12.21 | 12.21 | 11.37 | 11.51 | 634,745 | -0.67(-5.50%) |
Dec 05, 2022 | 12.58 | 12.63 | 11.98 | 12.18 | 812,599 | -0.45(-3.56%) |
Dec 02, 2022 | 12.42 | 12.87 | 12.01 | 12.63 | 1,052,416 | -0.35(-2.70%) |