Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.00 | 10.30 | 9.440 | 10.00 | 367,892 | +0.10(+1.01%) |
Feb 27, 2023 | 10.00 | 10.52 | 9.900 | 9.900 | 303,005 | +0.02(+0.20%) |
Feb 24, 2023 | 10.28 | 10.34 | 9.320 | 9.880 | 594,539 | -0.58(-5.54%) |
Feb 23, 2023 | 11.48 | 12.00 | 10.12 | 10.46 | 588,989 | -0.92(-8.08%) |
Feb 22, 2023 | 12.00 | 12.58 | 11.20 | 11.38 | 483,265 | -0.56(-4.69%) |
Feb 21, 2023 | 12.60 | 12.60 | 11.76 | 11.94 | 443,555 | -0.32(-2.61%) |
Feb 17, 2023 | 12.40 | 12.80 | 12.04 | 12.26 | 445,428 | +0.16(+1.32%) |
Feb 16, 2023 | 12.20 | 12.44 | 11.82 | 12.10 | 383,797 | -0.20(-1.63%) |
Feb 15, 2023 | 12.50 | 12.60 | 12.20 | 12.30 | 358,924 | -0.40(-3.15%) |
Feb 14, 2023 | 12.62 | 13.08 | 12.32 | 12.70 | 393,314 | +0.34(+2.75%) |
Feb 13, 2023 | 12.22 | 12.60 | 12.20 | 12.36 | 384,617 | -0.22(-1.75%) |
Feb 10, 2023 | 12.00 | 13.40 | 11.80 | 12.58 | 735,537 | +0.10(+0.80%) |
Feb 09, 2023 | 13.24 | 13.56 | 12.10 | 12.48 | 873,504 | -1.20(-8.77%) |
Feb 08, 2023 | 14.76 | 15.38 | 13.02 | 13.68 | 1,268,183 | -0.36(-2.56%) |
Feb 07, 2023 | 14.20 | 14.80 | 13.60 | 14.04 | 1,108,824 | +0.84(+6.36%) |
Feb 06, 2023 | 12.10 | 14.80 | 12.00 | 13.20 | 2,004,038 | +1.24(+10.37%) |
Feb 03, 2023 | 12.00 | 12.50 | 11.86 | 11.96 | 807,246 | -0.90(-7.00%) |
Feb 02, 2023 | 11.94 | 13.80 | 11.48 | 12.86 | 1,387,828 | +1.40(+12.22%) |
Feb 01, 2023 | 11.88 | 12.58 | 11.10 | 11.46 | 1,237,157 | -0.72(-5.91%) |
Jan 31, 2023 | 12.00 | 13.00 | 11.38 | 12.18 | 1,675,124 | -0.22(-1.77%) |
Jan 30, 2023 | 13.06 | 13.06 | 12.40 | 12.40 | 916,311 | -0.58(-4.47%) |
Jan 27, 2023 | 14.18 | 14.70 | 12.90 | 12.98 | 2,082,236 | -1.38(-9.61%) |
Jan 26, 2023 | 15.00 | 15.06 | 14.00 | 14.36 | 1,265,750 | -0.54(-3.62%) |
Jan 25, 2023 | 16.00 | 16.06 | 14.40 | 14.90 | 1,260,333 | -0.98(-6.17%) |
Jan 24, 2023 | 16.00 | 17.80 | 15.26 | 15.88 | 1,797,927 | +0.22(+1.40%) |
Jan 23, 2023 | 15.98 | 16.40 | 15.00 | 15.66 | 1,086,938 | +0.78(+5.24%) |
Jan 20, 2023 | 15.16 | 16.80 | 14.60 | 14.88 | 1,027,562 | +0.20(+1.36%) |
Jan 19, 2023 | 15.80 | 16.00 | 14.50 | 14.68 | 626,789 | -1.42(-8.82%) |
Jan 18, 2023 | 17.88 | 18.80 | 15.40 | 16.10 | 728,143 | -2.38(-12.88%) |
Jan 17, 2023 | 14.44 | 18.60 | 14.28 | 18.48 | 1,221,703 | +4.22(+29.59%) |
Jan 13, 2023 | 15.10 | 15.40 | 14.00 | 14.26 | 620,052 | -0.64(-4.30%) |
Jan 12, 2023 | 15.86 | 15.96 | 14.12 | 14.90 | 695,898 | -1.60(-9.70%) |
Jan 11, 2023 | 19.38 | 19.74 | 16.00 | 16.50 | 1,148,386 | +0.32(+1.98%) |
Jan 10, 2023 | 14.50 | 19.30 | 14.10 | 16.18 | 1,034,870 | +2.08(+14.75%) |
Jan 09, 2023 | 15.22 | 15.46 | 14.00 | 14.10 | 306,222 | -0.24(-1.67%) |
Jan 06, 2023 | 15.48 | 15.50 | 14.00 | 14.34 | 355,895 | -1.92(-11.81%) |
Jan 05, 2023 | 16.46 | 16.46 | 15.62 | 16.26 | 247,150 | -0.02(-0.12%) |
Jan 04, 2023 | 16.22 | 16.66 | 15.90 | 16.28 | 165,025 | +0.00(+0.00%) |
Jan 03, 2023 | 16.78 | 16.88 | 15.88 | 16.28 | 189,992 | -0.12(-0.73%) |
Dec 30, 2022 | 17.02 | 17.28 | 16.24 | 16.40 | 198,389 | -0.74(-4.32%) |
Dec 29, 2022 | 16.80 | 18.98 | 16.28 | 17.14 | 240,869 | +0.58(+3.50%) |
Dec 28, 2022 | 17.94 | 17.94 | 16.42 | 16.56 | 150,411 | -1.26(-7.07%) |
Dec 27, 2022 | 18.02 | 18.90 | 17.08 | 17.82 | 136,197 | -0.38(-2.09%) |
Dec 23, 2022 | 17.22 | 21.50 | 16.70 | 18.20 | 453,621 | +1.14(+6.68%) |
Dec 22, 2022 | 18.22 | 18.52 | 16.52 | 17.06 | 177,241 | -1.12(-6.16%) |
Dec 21, 2022 | 20.00 | 20.20 | 18.10 | 18.18 | 182,440 | -0.40(-2.15%) |
Dec 20, 2022 | 20.26 | 20.32 | 18.10 | 18.58 | 161,984 | -1.80(-8.83%) |
Dec 19, 2022 | 23.26 | 23.26 | 20.06 | 20.38 | 173,524 | -1.82(-8.20%) |
Dec 16, 2022 | 26.10 | 26.98 | 22.20 | 22.20 | 331,815 | +0.18(+0.82%) |
Dec 15, 2022 | 23.70 | 24.52 | 22.02 | 22.02 | 86,791 | -1.30(-5.57%) |
Dec 14, 2022 | 26.04 | 26.04 | 23.00 | 23.32 | 84,670 | -2.76(-10.58%) |
Dec 13, 2022 | 26.00 | 26.80 | 25.00 | 26.08 | 88,930 | +0.30(+1.16%) |
Dec 12, 2022 | 27.50 | 28.06 | 25.50 | 25.78 | 71,198 | -1.28(-4.73%) |
Dec 09, 2022 | 28.00 | 28.12 | 26.80 | 27.06 | 54,252 | -1.08(-3.84%) |
Dec 08, 2022 | 28.56 | 29.36 | 27.84 | 28.14 | 34,111 | +0.14(+0.50%) |
Dec 07, 2022 | 29.50 | 29.50 | 27.40 | 28.00 | 73,548 | -2.40(-7.89%) |
Dec 06, 2022 | 34.26 | 34.58 | 30.00 | 30.40 | 116,231 | -4.00(-11.63%) |
Dec 05, 2022 | 36.14 | 36.28 | 34.16 | 34.40 | 63,525 | -1.24(-3.48%) |
Dec 02, 2022 | 35.06 | 36.80 | 35.06 | 35.64 | 80,490 | +0.24(+0.68%) |