Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.25 | 11.97 | 10.75 | 11.00 | 1,386 | -0.25(-2.22%) |
Feb 27, 2023 | 12.50 | 12.50 | 10.51 | 11.25 | 5,044 | -1.25(-9.98%) |
Feb 24, 2023 | 12.50 | 13.75 | 11.00 | 12.50 | 15,630 | -0.00(-0.02%) |
Feb 23, 2023 | 11.00 | 13.25 | 10.45 | 12.50 | 10,351 | +1.50(+13.64%) |
Feb 22, 2023 | 11.25 | 11.73 | 10.53 | 11.00 | 5,249 | +0.39(+3.70%) |
Feb 21, 2023 | 11.32 | 11.44 | 10.00 | 10.61 | 7,410 | -0.18(-1.65%) |
Feb 17, 2023 | 9.975 | 10.79 | 8.750 | 10.79 | 11,008 | +1.09(+11.24%) |
Feb 16, 2023 | 9.650 | 9.975 | 8.750 | 9.695 | 10,770 | +0.42(+4.53%) |
Feb 15, 2023 | 8.750 | 9.633 | 8.262 | 9.275 | 15,735 | +0.06(+0.68%) |
Feb 14, 2023 | 9.750 | 9.840 | 8.750 | 9.213 | 2,542 | -0.39(-4.04%) |
Feb 13, 2023 | 8.803 | 9.975 | 8.312 | 9.600 | 3,277 | +0.85(+9.71%) |
Feb 10, 2023 | 9.008 | 9.625 | 8.377 | 8.750 | 2,778 | -0.85(-8.85%) |
Feb 09, 2023 | 9.500 | 10.05 | 9.250 | 9.600 | 3,070 | -0.10(-1.03%) |
Feb 08, 2023 | 9.525 | 9.750 | 8.857 | 9.700 | 1,903 | -0.05(-0.51%) |
Feb 07, 2023 | 10.22 | 10.57 | 9.500 | 9.750 | 2,580 | -0.22(-2.23%) |
Feb 06, 2023 | 10.50 | 10.56 | 9.750 | 9.973 | 4,437 | -0.54(-5.09%) |
Feb 03, 2023 | 10.50 | 11.38 | 10.25 | 10.51 | 9,143 | -0.98(-8.53%) |
Feb 02, 2023 | 11.50 | 11.50 | 9.500 | 11.49 | 19,957 | -0.01(-0.11%) |
Feb 01, 2023 | 13.00 | 14.25 | 10.97 | 11.50 | 183,118 | -0.38(-3.16%) |
Jan 31, 2023 | 9.250 | 12.15 | 8.803 | 11.88 | 26,101 | +3.38(+39.71%) |
Jan 30, 2023 | 7.888 | 8.950 | 7.640 | 8.500 | 4,186 | +0.72(+9.32%) |
Jan 27, 2023 | 8.000 | 8.418 | 7.393 | 7.775 | 10,265 | -0.25(-3.12%) |
Jan 26, 2023 | 8.527 | 8.527 | 8.002 | 8.025 | 3,791 | -0.38(-4.49%) |
Jan 25, 2023 | 8.500 | 8.502 | 8.033 | 8.402 | 2,353 | -0.17(-2.01%) |
Jan 24, 2023 | 9.188 | 9.188 | 8.505 | 8.575 | 4,875 | -0.17(-1.89%) |
Jan 23, 2023 | 8.125 | 9.188 | 8.125 | 8.740 | 2,897 | +0.24(+2.85%) |
Jan 20, 2023 | 8.795 | 8.975 | 8.250 | 8.498 | 3,146 | +0.04(+0.44%) |
Jan 19, 2023 | 8.002 | 9.250 | 7.500 | 8.460 | 10,116 | +0.21(+2.55%) |
Jan 18, 2023 | 7.750 | 8.607 | 7.500 | 8.250 | 9,418 | +0.25(+3.12%) |
Jan 17, 2023 | 8.318 | 8.325 | 7.500 | 8.000 | 5,513 | -0.00(-0.03%) |
Jan 13, 2023 | 8.250 | 8.250 | 7.550 | 8.002 | 2,781 | +0.01(+0.16%) |
Jan 12, 2023 | 8.000 | 8.500 | 7.980 | 7.990 | 2,441 | -0.22(-2.71%) |
Jan 11, 2023 | 8.748 | 8.765 | 8.000 | 8.213 | 8,529 | -0.57(-6.46%) |
Jan 10, 2023 | 9.500 | 9.500 | 8.338 | 8.780 | 6,207 | -0.59(-6.27%) |
Jan 09, 2023 | 9.750 | 10.00 | 9.000 | 9.367 | 22,934 | +0.62(+7.03%) |
Jan 06, 2023 | 7.395 | 9.000 | 6.697 | 8.752 | 34,353 | +2.38(+37.29%) |
Jan 05, 2023 | 7.000 | 7.000 | 6.250 | 6.375 | 7,762 | +0.17(+2.82%) |
Jan 04, 2023 | 6.125 | 6.250 | 5.973 | 6.200 | 5,746 | +0.33(+5.53%) |
Jan 03, 2023 | 5.325 | 6.475 | 5.325 | 5.875 | 11,065 | +0.50(+9.30%) |
Dec 30, 2022 | 5.353 | 5.572 | 5.250 | 5.375 | 8,003 | -0.01(-0.14%) |
Dec 29, 2022 | 5.500 | 5.577 | 5.253 | 5.383 | 11,074 | -0.12(-2.14%) |
Dec 28, 2022 | 5.500 | 5.933 | 5.500 | 5.500 | 5,984 | -0.01(-0.14%) |
Dec 27, 2022 | 6.080 | 6.268 | 5.312 | 5.508 | 15,195 | -0.02(-0.32%) |
Dec 23, 2022 | 6.250 | 6.268 | 5.375 | 5.525 | 8,277 | -0.72(-11.60%) |
Dec 22, 2022 | 6.093 | 6.253 | 5.595 | 6.250 | 4,345 | +0.16(+2.59%) |
Dec 21, 2022 | 5.825 | 6.630 | 5.825 | 6.093 | 2,846 | -0.41(-6.27%) |
Dec 20, 2022 | 5.947 | 7.000 | 5.825 | 6.500 | 7,801 | +0.32(+5.18%) |
Dec 19, 2022 | 7.000 | 7.000 | 6.000 | 6.180 | 1,621 | -0.07(-1.16%) |
Dec 16, 2022 | 6.165 | 6.312 | 5.315 | 6.253 | 5,251 | +0.18(+2.96%) |
Dec 15, 2022 | 5.952 | 6.100 | 5.500 | 6.072 | 8,091 | +0.13(+2.27%) |
Dec 14, 2022 | 5.375 | 6.000 | 5.375 | 5.938 | 7,185 | +0.40(+7.22%) |
Dec 13, 2022 | 5.003 | 5.725 | 5.003 | 5.537 | 5,591 | +0.46(+9.11%) |
Dec 12, 2022 | 5.750 | 6.000 | 5.043 | 5.075 | 10,110 | -0.50(-8.97%) |
Dec 09, 2022 | 5.827 | 5.997 | 5.505 | 5.575 | 3,746 | -0.19(-3.25%) |
Dec 08, 2022 | 6.250 | 6.250 | 5.500 | 5.763 | 2,672 | +0.09(+1.63%) |
Dec 07, 2022 | 6.090 | 6.548 | 5.543 | 5.670 | 4,730 | -0.21(-3.49%) |
Dec 06, 2022 | 6.750 | 6.750 | 5.853 | 5.875 | 3,139 | -0.38(-6.04%) |
Dec 05, 2022 | 6.553 | 6.750 | 6.250 | 6.253 | 4,401 | -0.25(-3.81%) |
Dec 02, 2022 | 6.260 | 6.600 | 6.260 | 6.500 | 4,076 | +0.00(+0.00%) |