Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.710 | 10.25 | 9.710 | 9.930 | 9,977,161 | +0.26(+2.69%) |
Feb 27, 2023 | 9.910 | 10.03 | 9.660 | 9.670 | 10,054,817 | -0.05(-0.51%) |
Feb 24, 2023 | 9.810 | 9.860 | 9.680 | 9.720 | 7,526,807 | -0.28(-2.80%) |
Feb 23, 2023 | 10.11 | 10.16 | 9.810 | 10.00 | 7,106,612 | -0.06(-0.60%) |
Feb 22, 2023 | 10.10 | 10.23 | 9.970 | 10.06 | 6,334,676 | -0.03(-0.30%) |
Feb 21, 2023 | 10.31 | 10.37 | 10.00 | 10.09 | 7,215,675 | -0.42(-4.00%) |
Feb 17, 2023 | 10.30 | 10.61 | 10.19 | 10.51 | 7,352,262 | +0.13(+1.25%) |
Feb 16, 2023 | 10.63 | 10.78 | 10.35 | 10.38 | 8,103,470 | -0.42(-3.89%) |
Feb 15, 2023 | 10.50 | 10.85 | 10.50 | 10.80 | 5,486,438 | +0.11(+1.03%) |
Feb 14, 2023 | 10.61 | 10.87 | 10.55 | 10.69 | 6,779,526 | -0.05(-0.47%) |
Feb 13, 2023 | 10.52 | 10.79 | 10.50 | 10.74 | 9,206,465 | +0.15(+1.42%) |
Feb 10, 2023 | 10.69 | 10.84 | 10.52 | 10.59 | 7,499,818 | -0.35(-3.20%) |
Feb 09, 2023 | 11.31 | 11.44 | 10.85 | 10.94 | 12,439,453 | -0.28(-2.50%) |
Feb 08, 2023 | 12.34 | 12.34 | 10.85 | 11.22 | 23,259,294 | -1.00(-8.18%) |
Feb 07, 2023 | 12.20 | 12.45 | 11.95 | 12.22 | 11,112,028 | -0.01(-0.08%) |
Feb 06, 2023 | 12.52 | 12.60 | 12.10 | 12.23 | 10,062,066 | -0.43(-3.40%) |
Feb 03, 2023 | 12.50 | 13.00 | 12.46 | 12.66 | 6,875,817 | -0.12(-0.94%) |
Feb 02, 2023 | 12.82 | 13.04 | 12.62 | 12.78 | 7,275,594 | +0.00(+0.00%) |
Feb 01, 2023 | 12.40 | 12.90 | 12.33 | 12.78 | 7,310,909 | +0.39(+3.15%) |
Jan 31, 2023 | 12.23 | 12.41 | 12.11 | 12.39 | 7,361,331 | +0.26(+2.14%) |
Jan 30, 2023 | 12.04 | 12.22 | 12.00 | 12.13 | 7,227,213 | -0.07(-0.57%) |
Jan 27, 2023 | 11.77 | 12.31 | 11.71 | 12.20 | 5,917,357 | +0.35(+2.95%) |
Jan 26, 2023 | 11.86 | 11.97 | 11.46 | 11.85 | 7,889,302 | +0.15(+1.28%) |
Jan 25, 2023 | 11.50 | 11.76 | 11.38 | 11.70 | 5,218,400 | -0.02(-0.17%) |
Jan 24, 2023 | 11.95 | 11.95 | 11.67 | 11.72 | 5,139,786 | -0.22(-1.84%) |
Jan 23, 2023 | 11.69 | 12.04 | 11.63 | 11.94 | 8,047,672 | +0.27(+2.31%) |
Jan 20, 2023 | 11.52 | 11.76 | 11.37 | 11.67 | 5,588,235 | +0.26(+2.28%) |
Jan 19, 2023 | 11.64 | 11.64 | 11.20 | 11.41 | 5,269,555 | -0.45(-3.79%) |
Jan 18, 2023 | 12.00 | 12.16 | 11.77 | 11.86 | 6,561,553 | -0.05(-0.42%) |
Jan 17, 2023 | 11.56 | 12.11 | 11.52 | 11.91 | 9,556,913 | +0.42(+3.66%) |
Jan 13, 2023 | 11.02 | 11.54 | 10.99 | 11.49 | 6,857,725 | +0.32(+2.86%) |
Jan 12, 2023 | 10.98 | 11.29 | 10.82 | 11.17 | 7,345,253 | +0.21(+1.92%) |
Jan 11, 2023 | 10.96 | 11.05 | 10.83 | 10.96 | 6,272,946 | +0.06(+0.55%) |
Jan 10, 2023 | 10.61 | 10.92 | 10.57 | 10.90 | 4,820,479 | +0.24(+2.25%) |
Jan 09, 2023 | 10.65 | 10.94 | 10.44 | 10.66 | 7,146,947 | -0.09(-0.84%) |
Jan 06, 2023 | 10.47 | 10.86 | 10.38 | 10.75 | 6,358,892 | +0.41(+3.97%) |
Jan 05, 2023 | 10.45 | 10.61 | 10.29 | 10.34 | 7,726,989 | -0.33(-3.09%) |
Jan 04, 2023 | 10.30 | 10.78 | 10.24 | 10.67 | 7,513,015 | +0.58(+5.75%) |
Jan 03, 2023 | 10.37 | 10.42 | 10.09 | 10.09 | 7,016,382 | -0.07(-0.69%) |
Dec 30, 2022 | 9.780 | 10.18 | 9.715 | 10.16 | 6,116,828 | +0.20(+2.01%) |
Dec 29, 2022 | 9.730 | 9.985 | 9.660 | 9.960 | 5,852,801 | +0.36(+3.75%) |
Dec 28, 2022 | 9.910 | 10.00 | 9.560 | 9.600 | 5,277,236 | -0.37(-3.71%) |
Dec 27, 2022 | 9.740 | 10.10 | 9.610 | 9.970 | 6,397,923 | +0.20(+2.05%) |
Dec 23, 2022 | 9.600 | 9.810 | 9.540 | 9.770 | 5,010,597 | +0.10(+1.03%) |
Dec 22, 2022 | 9.800 | 9.800 | 9.410 | 9.670 | 10,069,373 | -0.23(-2.32%) |
Dec 21, 2022 | 9.730 | 10.05 | 9.730 | 9.900 | 8,647,876 | +0.49(+5.21%) |
Dec 20, 2022 | 9.500 | 9.650 | 9.400 | 9.410 | 7,521,389 | -0.13(-1.36%) |
Dec 19, 2022 | 10.10 | 10.10 | 9.440 | 9.540 | 8,044,621 | -0.61(-6.01%) |
Dec 16, 2022 | 9.990 | 10.21 | 9.900 | 10.15 | 12,981,678 | +0.11(+1.10%) |
Dec 15, 2022 | 10.17 | 10.26 | 9.850 | 10.04 | 11,131,096 | -0.43(-4.11%) |
Dec 14, 2022 | 10.51 | 10.68 | 10.29 | 10.47 | 6,693,561 | -0.07(-0.66%) |
Dec 13, 2022 | 10.63 | 10.87 | 10.32 | 10.54 | 9,148,603 | +0.05(+0.48%) |
Dec 12, 2022 | 10.01 | 10.60 | 9.755 | 10.49 | 13,319,054 | +0.96(+10.07%) |
Dec 09, 2022 | 9.440 | 9.685 | 9.370 | 9.530 | 6,820,380 | -0.07(-0.73%) |
Dec 08, 2022 | 9.510 | 9.600 | 9.400 | 9.600 | 5,067,213 | +0.17(+1.80%) |
Dec 07, 2022 | 9.470 | 9.500 | 9.250 | 9.430 | 6,571,284 | -0.08(-0.84%) |
Dec 06, 2022 | 9.670 | 9.805 | 9.380 | 9.510 | 6,563,516 | -0.14(-1.45%) |
Dec 05, 2022 | 9.950 | 10.04 | 9.570 | 9.650 | 7,968,880 | -0.49(-4.83%) |
Dec 02, 2022 | 9.800 | 10.22 | 9.750 | 10.14 | 7,220,290 | +0.16(+1.60%) |