Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.170 | 9.210 | 8.890 | 9.050 | 2,935,760 | -0.01(-0.11%) |
Feb 27, 2023 | 9.270 | 9.290 | 8.995 | 9.060 | 2,078,790 | +0.02(+0.22%) |
Feb 24, 2023 | 9.700 | 9.710 | 8.960 | 9.040 | 2,916,869 | -0.92(-9.24%) |
Feb 23, 2023 | 10.09 | 10.18 | 9.713 | 9.960 | 1,682,005 | -0.04(-0.40%) |
Feb 22, 2023 | 10.01 | 10.22 | 9.850 | 10.00 | 1,787,233 | -0.04(-0.40%) |
Feb 21, 2023 | 10.34 | 10.42 | 9.970 | 10.04 | 2,127,308 | -0.53(-5.01%) |
Feb 17, 2023 | 10.42 | 10.58 | 10.19 | 10.57 | 1,465,430 | +0.06(+0.57%) |
Feb 16, 2023 | 10.89 | 11.33 | 10.51 | 10.51 | 2,198,711 | -0.52(-4.71%) |
Feb 15, 2023 | 10.28 | 11.13 | 10.21 | 11.03 | 3,266,517 | +0.71(+6.88%) |
Feb 14, 2023 | 10.01 | 10.56 | 9.820 | 10.32 | 2,663,262 | +0.30(+2.99%) |
Feb 13, 2023 | 10.33 | 10.33 | 9.950 | 10.02 | 2,686,766 | -0.24(-2.34%) |
Feb 10, 2023 | 10.70 | 10.89 | 10.24 | 10.26 | 2,748,900 | -0.58(-5.35%) |
Feb 09, 2023 | 11.84 | 11.91 | 10.71 | 10.84 | 4,527,404 | -0.92(-7.82%) |
Feb 08, 2023 | 11.97 | 12.20 | 11.75 | 11.76 | 2,420,670 | -0.21(-1.75%) |
Feb 07, 2023 | 12.40 | 12.46 | 11.60 | 11.97 | 11,290,604 | -1.89(-13.64%) |
Feb 06, 2023 | 13.69 | 14.24 | 13.53 | 13.86 | 1,467,519 | -0.20(-1.39%) |
Feb 03, 2023 | 14.48 | 15.27 | 13.88 | 14.05 | 1,668,354 | -0.95(-6.30%) |
Feb 02, 2023 | 14.39 | 15.40 | 14.28 | 15.00 | 2,125,634 | +1.04(+7.45%) |
Feb 01, 2023 | 14.06 | 14.22 | 13.19 | 13.96 | 1,684,997 | +0.35(+2.57%) |
Jan 31, 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 623,060 | +0.31(+2.33%) |
Jan 30, 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 1,263,012 | -0.83(-5.87%) |
Jan 27, 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 1,387,279 | +0.43(+3.14%) |
Jan 26, 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 782,162 | -0.23(-1.65%) |
Jan 25, 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 876,714 | +0.48(+3.61%) |
Jan 24, 2023 | 13.91 | 14.25 | 13.40 | 13.45 | 855,950 | -0.71(-4.98%) |
Jan 23, 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 1,327,453 | +1.00(+7.60%) |
Jan 20, 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 1,063,190 | +0.87(+7.08%) |
Jan 19, 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 1,551,686 | -0.97(-7.32%) |
Jan 18, 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 1,765,573 | -0.57(-4.12%) |
Jan 17, 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 1,239,528 | +0.25(+1.84%) |
Jan 13, 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 1,359,265 | +0.55(+4.22%) |
Jan 12, 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 1,166,074 | +0.61(+4.92%) |
Jan 11, 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 1,054,921 | +0.39(+3.24%) |
Jan 10, 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 698,983 | +0.32(+2.74%) |
Jan 09, 2023 | 11.55 | 12.08 | 11.41 | 11.70 | 1,226,455 | +0.44(+3.91%) |
Jan 06, 2023 | 11.05 | 11.38 | 10.94 | 11.26 | 683,497 | +0.03(+0.27%) |
Jan 05, 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 1,244,557 | -0.30(-2.60%) |
Jan 04, 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 1,155,725 | +0.58(+5.30%) |
Jan 03, 2023 | 11.24 | 11.35 | 10.79 | 10.95 | 1,016,603 | -0.02(-0.18%) |
Dec 30, 2022 | 10.15 | 11.18 | 10.12 | 10.97 | 1,801,859 | +0.78(+7.65%) |
Dec 29, 2022 | 10.13 | 10.46 | 10.04 | 10.19 | 1,969,368 | +0.18(+1.80%) |
Dec 28, 2022 | 10.22 | 10.45 | 9.850 | 10.01 | 1,087,503 | -0.21(-2.05%) |
Dec 27, 2022 | 11.02 | 11.08 | 10.00 | 10.22 | 1,456,231 | -0.89(-8.05%) |
Dec 23, 2022 | 11.34 | 11.40 | 11.05 | 11.12 | 900,607 | -0.32(-2.84%) |
Dec 22, 2022 | 11.84 | 11.88 | 11.04 | 11.44 | 1,295,832 | -0.59(-4.90%) |
Dec 21, 2022 | 11.92 | 12.31 | 11.73 | 12.03 | 1,051,397 | +0.21(+1.78%) |
Dec 20, 2022 | 11.85 | 12.40 | 11.80 | 11.82 | 811,226 | -0.16(-1.34%) |
Dec 19, 2022 | 12.79 | 12.90 | 11.58 | 11.98 | 1,235,198 | -0.80(-6.26%) |
Dec 16, 2022 | 12.56 | 13.01 | 12.30 | 12.78 | 1,753,542 | +0.00(+0.00%) |
Dec 15, 2022 | 12.72 | 13.11 | 12.51 | 12.78 | 760,146 | -0.32(-2.44%) |
Dec 14, 2022 | 13.00 | 13.30 | 12.70 | 13.10 | 856,015 | +0.13(+1.00%) |
Dec 13, 2022 | 13.46 | 13.75 | 12.84 | 12.97 | 1,280,423 | +0.17(+1.33%) |
Dec 12, 2022 | 12.49 | 13.24 | 12.30 | 12.80 | 1,058,356 | +0.36(+2.89%) |
Dec 09, 2022 | 13.17 | 13.30 | 12.32 | 12.44 | 1,139,455 | -0.78(-5.90%) |
Dec 08, 2022 | 13.27 | 13.33 | 12.63 | 13.22 | 1,170,652 | +0.11(+0.84%) |
Dec 07, 2022 | 13.84 | 14.17 | 12.88 | 13.11 | 1,428,606 | -0.98(-6.96%) |
Dec 06, 2022 | 14.58 | 14.67 | 13.36 | 14.09 | 1,046,668 | -0.50(-3.43%) |
Dec 05, 2022 | 14.36 | 14.82 | 14.10 | 14.59 | 1,115,137 | +0.17(+1.18%) |
Dec 02, 2022 | 13.49 | 14.54 | 13.45 | 14.42 | 1,177,188 | +0.66(+4.80%) |