Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.29 | 15.15 | 14.20 | 14.54 | 59,402,684 | +0.15(+1.03%) |
Feb 27, 2023 | 14.84 | 14.89 | 14.39 | 14.39 | 62,067,268 | +0.19(+1.33%) |
Feb 24, 2023 | 14.18 | 14.43 | 13.85 | 14.20 | 75,272,464 | -0.76(-5.11%) |
Feb 23, 2023 | 15.01 | 15.22 | 14.17 | 14.96 | 94,626,288 | +1.24(+9.04%) |
Feb 22, 2023 | 14.00 | 14.30 | 13.44 | 13.72 | 70,240,608 | -0.18(-1.28%) |
Feb 21, 2023 | 14.67 | 15.19 | 13.78 | 13.90 | 68,149,296 | -1.48(-9.61%) |
Feb 17, 2023 | 15.86 | 16.00 | 14.92 | 15.38 | 83,517,880 | -0.77(-4.79%) |
Feb 16, 2023 | 16.52 | 17.03 | 16.05 | 16.15 | 81,562,864 | -1.25(-7.18%) |
Feb 15, 2023 | 16.68 | 17.45 | 16.30 | 17.40 | 75,248,696 | +0.21(+1.21%) |
Feb 14, 2023 | 15.94 | 17.39 | 15.55 | 17.20 | 111,730,672 | +0.90(+5.54%) |
Feb 13, 2023 | 15.87 | 16.49 | 15.45 | 16.29 | 60,411,040 | +0.62(+3.92%) |
Feb 10, 2023 | 15.94 | 16.09 | 15.13 | 15.68 | 79,060,160 | -0.77(-4.70%) |
Feb 09, 2023 | 17.20 | 17.76 | 16.08 | 16.45 | 85,045,608 | +0.09(+0.55%) |
Feb 08, 2023 | 17.20 | 17.55 | 16.22 | 16.36 | 72,676,032 | -1.09(-6.25%) |
Feb 07, 2023 | 16.09 | 17.71 | 16.01 | 17.45 | 119,663,936 | +1.48(+9.25%) |
Feb 06, 2023 | 16.00 | 16.73 | 15.73 | 15.98 | 77,281,800 | -0.82(-4.90%) |
Feb 03, 2023 | 16.65 | 17.99 | 16.47 | 16.80 | 95,610,688 | -0.98(-5.52%) |
Feb 02, 2023 | 17.20 | 18.25 | 16.88 | 17.78 | 116,690,384 | +1.11(+6.67%) |
Feb 01, 2023 | 14.62 | 17.15 | 14.57 | 16.67 | 150,722,848 | +2.26(+15.70%) |
Jan 31, 2023 | 13.56 | 14.44 | 13.53 | 14.41 | 97,724,400 | +0.71(+5.22%) |
Jan 30, 2023 | 14.24 | 14.51 | 13.63 | 13.69 | 81,536,736 | -1.17(-7.88%) |
Jan 27, 2023 | 14.39 | 15.24 | 14.24 | 14.86 | 102,194,232 | -0.26(-1.71%) |
Jan 26, 2023 | 14.90 | 15.18 | 14.19 | 15.12 | 111,516,256 | +0.70(+4.89%) |
Jan 25, 2023 | 13.60 | 14.52 | 13.23 | 14.42 | 93,335,816 | +0.09(+0.62%) |
Jan 24, 2023 | 14.18 | 14.73 | 14.05 | 14.33 | 74,810,776 | -0.30(-2.03%) |
Jan 23, 2023 | 13.08 | 14.79 | 13.03 | 14.63 | 125,784,376 | +1.93(+15.25%) |
Jan 20, 2023 | 12.02 | 12.76 | 11.66 | 12.69 | 90,623,424 | +1.01(+8.67%) |
Jan 19, 2023 | 12.38 | 12.42 | 11.53 | 11.68 | 99,988,912 | -1.04(-8.19%) |
Jan 18, 2023 | 13.35 | 13.65 | 12.71 | 12.72 | 82,348,784 | -0.24(-1.84%) |
Jan 17, 2023 | 12.78 | 13.33 | 12.57 | 12.96 | 74,804,832 | +0.11(+0.85%) |
Jan 13, 2023 | 12.26 | 12.90 | 12.18 | 12.85 | 74,970,464 | +0.13(+1.01%) |
Jan 12, 2023 | 12.49 | 12.98 | 11.73 | 12.72 | 136,080,512 | +0.42(+3.39%) |
Jan 11, 2023 | 11.89 | 12.33 | 11.56 | 12.30 | 80,575,008 | +0.43(+3.59%) |
Jan 10, 2023 | 11.29 | 11.90 | 11.10 | 11.88 | 90,406,784 | +0.44(+3.82%) |
Jan 09, 2023 | 11.44 | 12.18 | 11.19 | 11.44 | 137,527,392 | +0.65(+6.07%) |
Jan 06, 2023 | 9.873 | 10.98 | 9.486 | 10.79 | 124,456,536 | +1.29(+13.58%) |
Jan 05, 2023 | 9.724 | 9.923 | 9.456 | 9.496 | 83,574,936 | -0.50(-4.97%) |
Jan 04, 2023 | 9.803 | 10.19 | 9.506 | 9.992 | 114,915,776 | +0.70(+7.59%) |
Jan 03, 2023 | 10.09 | 10.13 | 9.119 | 9.288 | 97,994,720 | -0.31(-3.21%) |
Dec 30, 2022 | 9.198 | 9.625 | 8.990 | 9.595 | 64,872,556 | +0.00(+0.00%) |
Dec 29, 2022 | 9.208 | 9.754 | 9.109 | 9.595 | 91,278,440 | +0.80(+9.14%) |
Dec 28, 2022 | 9.030 | 9.357 | 8.672 | 8.791 | 84,100,192 | -0.41(-4.42%) |
Dec 27, 2022 | 9.506 | 9.516 | 9.064 | 9.198 | 78,464,160 | -0.50(-5.12%) |
Dec 23, 2022 | 9.516 | 9.734 | 9.159 | 9.694 | 93,101,504 | -0.01(-0.10%) |
Dec 22, 2022 | 10.46 | 10.48 | 9.039 | 9.704 | 136,060,880 | -1.35(-12.21%) |
Dec 21, 2022 | 10.55 | 11.18 | 10.51 | 11.05 | 83,427,104 | +0.72(+7.01%) |
Dec 20, 2022 | 10.17 | 10.67 | 10.08 | 10.33 | 88,248,624 | -0.24(-2.27%) |
Dec 19, 2022 | 10.99 | 11.02 | 10.23 | 10.57 | 83,467,072 | -0.42(-3.78%) |
Dec 16, 2022 | 11.07 | 11.35 | 10.65 | 10.98 | 89,825,704 | -0.29(-2.54%) |
Dec 15, 2022 | 12.09 | 12.24 | 11.19 | 11.27 | 107,839,768 | -1.58(-12.31%) |
Dec 14, 2022 | 13.36 | 13.87 | 12.40 | 12.85 | 140,597,280 | -0.62(-4.62%) |
Dec 13, 2022 | 14.55 | 14.74 | 12.99 | 13.48 | 181,692,048 | +0.64(+5.01%) |
Dec 12, 2022 | 12.00 | 12.86 | 11.81 | 12.83 | 73,827,688 | +0.65(+5.36%) |
Dec 09, 2022 | 12.35 | 12.84 | 12.04 | 12.18 | 89,798,696 | -0.30(-2.38%) |
Dec 08, 2022 | 11.76 | 12.58 | 11.52 | 12.48 | 102,684,904 | +0.91(+7.86%) |
Dec 07, 2022 | 11.28 | 11.80 | 11.20 | 11.57 | 86,771,808 | -0.02(-0.17%) |
Dec 06, 2022 | 12.40 | 12.46 | 11.25 | 11.59 | 87,479,504 | -0.86(-6.91%) |
Dec 05, 2022 | 12.66 | 13.01 | 12.06 | 12.45 | 71,585,000 | -0.44(-3.38%) |
Dec 02, 2022 | 12.35 | 12.98 | 12.16 | 12.88 | 99,134,664 | -0.46(-3.48%) |