Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.26 | 21.70 | 14.92 | 15.74 | 181,170 | -2.71(-14.69%) |
Feb 27, 2023 | 20.30 | 20.30 | 17.85 | 18.45 | 107,618 | -1.02(-5.22%) |
Feb 24, 2023 | 20.30 | 20.30 | 18.91 | 19.46 | 4,337 | -0.86(-4.24%) |
Feb 23, 2023 | 21.00 | 21.70 | 19.67 | 20.32 | 9,502 | +0.88(+4.54%) |
Feb 22, 2023 | 18.65 | 20.26 | 18.65 | 19.44 | 3,693 | +0.22(+1.13%) |
Feb 21, 2023 | 18.20 | 19.60 | 18.20 | 19.22 | 4,342 | -0.45(-2.28%) |
Feb 17, 2023 | 20.65 | 20.65 | 19.04 | 19.67 | 8,058 | -1.08(-5.20%) |
Feb 16, 2023 | 20.30 | 21.62 | 19.61 | 20.75 | 6,771 | +0.45(+2.21%) |
Feb 15, 2023 | 18.20 | 20.30 | 18.20 | 20.30 | 5,805 | +2.03(+11.11%) |
Feb 14, 2023 | 20.65 | 20.65 | 16.18 | 18.27 | 7,997 | -1.53(-7.71%) |
Feb 13, 2023 | 18.90 | 20.65 | 18.55 | 19.80 | 17,864 | +1.60(+8.77%) |
Feb 10, 2023 | 16.10 | 19.25 | 14.96 | 18.20 | 26,142 | +2.28(+14.34%) |
Feb 09, 2023 | 15.34 | 16.00 | 14.82 | 15.92 | 2,301 | +0.52(+3.36%) |
Feb 08, 2023 | 14.79 | 16.27 | 14.79 | 15.40 | 5,146 | +0.61(+4.12%) |
Feb 07, 2023 | 15.40 | 15.41 | 14.70 | 14.79 | 5,290 | -0.61(-3.95%) |
Feb 06, 2023 | 15.41 | 16.45 | 15.05 | 15.40 | 4,930 | -0.01(-0.05%) |
Feb 03, 2023 | 15.79 | 16.45 | 15.29 | 15.41 | 7,034 | -0.69(-4.30%) |
Feb 02, 2023 | 14.80 | 16.10 | 14.80 | 16.10 | 11,026 | +1.30(+8.80%) |
Feb 01, 2023 | 14.27 | 15.12 | 13.65 | 14.80 | 7,764 | +0.76(+5.44%) |
Jan 31, 2023 | 13.96 | 15.75 | 13.51 | 14.04 | 13,271 | +0.38(+2.77%) |
Jan 30, 2023 | 13.37 | 13.99 | 13.37 | 13.66 | 4,175 | -0.06(-0.41%) |
Jan 27, 2023 | 13.58 | 14.27 | 13.31 | 13.71 | 4,853 | -0.01(-0.05%) |
Jan 26, 2023 | 13.88 | 14.27 | 13.31 | 13.72 | 5,973 | -0.17(-1.21%) |
Jan 25, 2023 | 13.92 | 13.99 | 13.31 | 13.89 | 6,030 | -0.03(-0.20%) |
Jan 24, 2023 | 14.39 | 14.39 | 13.59 | 13.92 | 3,604 | -0.06(-0.40%) |
Jan 23, 2023 | 13.30 | 14.69 | 13.58 | 13.97 | 10,844 | +0.38(+2.83%) |
Jan 20, 2023 | 13.37 | 13.95 | 13.23 | 13.59 | 6,803 | +0.46(+3.52%) |
Jan 19, 2023 | 14.00 | 14.01 | 12.95 | 13.12 | 7,209 | -1.16(-8.13%) |
Jan 18, 2023 | 15.75 | 15.75 | 14.16 | 14.29 | 6,244 | -0.99(-6.50%) |
Jan 17, 2023 | 15.40 | 16.10 | 14.73 | 15.28 | 7,454 | +0.01(+0.09%) |
Jan 13, 2023 | 14.70 | 15.40 | 14.59 | 15.27 | 6,365 | +0.09(+0.60%) |
Jan 12, 2023 | 16.10 | 16.10 | 14.45 | 15.18 | 4,444 | +0.13(+0.84%) |
Jan 11, 2023 | 14.70 | 15.40 | 14.70 | 15.05 | 5,289 | +0.32(+2.19%) |
Jan 10, 2023 | 14.56 | 15.40 | 14.25 | 14.73 | 14,246 | +0.60(+4.26%) |
Jan 09, 2023 | 14.00 | 14.56 | 14.00 | 14.13 | 11,354 | +0.34(+2.44%) |
Jan 06, 2023 | 11.80 | 13.99 | 11.80 | 13.79 | 13,153 | +1.99(+16.84%) |
Jan 05, 2023 | 11.85 | 11.96 | 11.59 | 11.80 | 2,566 | -0.05(-0.41%) |
Jan 04, 2023 | 11.90 | 11.97 | 11.07 | 11.85 | 6,862 | +0.29(+2.54%) |
Jan 03, 2023 | 11.54 | 12.25 | 11.20 | 11.56 | 9,695 | -0.29(-2.48%) |
Dec 30, 2022 | 10.64 | 12.25 | 10.46 | 11.85 | 17,021 | +1.23(+11.53%) |
Dec 29, 2022 | 10.03 | 11.12 | 9.891 | 10.63 | 8,455 | +0.05(+0.46%) |
Dec 28, 2022 | 10.50 | 11.47 | 10.50 | 10.58 | 7,282 | -0.23(-2.14%) |
Dec 27, 2022 | 9.485 | 11.83 | 9.485 | 10.81 | 6,015 | -0.11(-1.03%) |
Dec 23, 2022 | 10.65 | 11.66 | 9.884 | 10.92 | 10,009 | -0.27(-2.44%) |
Dec 22, 2022 | 10.67 | 11.94 | 10.67 | 11.19 | 8,001 | -0.01(-0.06%) |
Dec 21, 2022 | 9.261 | 11.90 | 9.100 | 11.20 | 12,294 | +1.15(+11.50%) |
Dec 20, 2022 | 10.71 | 11.90 | 9.975 | 10.04 | 17,567 | -0.88(-8.07%) |
Dec 19, 2022 | 10.57 | 11.75 | 10.51 | 10.93 | 10,243 | +0.43(+4.07%) |
Dec 16, 2022 | 11.55 | 12.59 | 10.50 | 10.50 | 14,066 | -1.41(-11.82%) |
Dec 15, 2022 | 10.93 | 12.71 | 10.93 | 11.91 | 9,919 | +0.46(+3.97%) |
Dec 14, 2022 | 11.90 | 12.39 | 11.45 | 11.45 | 5,076 | -0.54(-4.50%) |
Dec 13, 2022 | 12.80 | 13.22 | 10.79 | 11.99 | 9,944 | -0.80(-6.29%) |
Dec 12, 2022 | 13.31 | 13.31 | 12.60 | 12.80 | 8,132 | -0.09(-0.71%) |
Dec 09, 2022 | 12.92 | 13.30 | 12.78 | 12.89 | 3,892 | -0.41(-3.05%) |
Dec 08, 2022 | 12.95 | 13.99 | 12.63 | 13.29 | 8,899 | +0.21(+1.61%) |
Dec 07, 2022 | 13.05 | 13.30 | 12.78 | 13.08 | 4,249 | +0.11(+0.86%) |
Dec 06, 2022 | 13.34 | 14.56 | 12.62 | 12.97 | 6,889 | -0.50(-3.74%) |
Dec 05, 2022 | 13.58 | 14.63 | 13.39 | 13.47 | 7,136 | -0.53(-3.75%) |
Dec 02, 2022 | 14.00 | 14.32 | 13.34 | 14.00 | 4,277 | -0.07(-0.50%) |