Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.56 | 16.30 | 15.55 | 15.95 | 111,808 | +0.38(+2.44%) |
Feb 27, 2023 | 15.67 | 16.10 | 15.42 | 15.57 | 80,465 | +0.12(+0.78%) |
Feb 24, 2023 | 15.38 | 15.74 | 15.10 | 15.45 | 89,874 | -0.32(-2.03%) |
Feb 23, 2023 | 15.89 | 16.29 | 15.27 | 15.77 | 109,368 | -0.01(-0.06%) |
Feb 22, 2023 | 14.78 | 16.06 | 14.64 | 15.78 | 214,294 | +0.99(+6.69%) |
Feb 21, 2023 | 14.81 | 15.35 | 14.63 | 14.79 | 186,422 | -0.36(-2.38%) |
Feb 17, 2023 | 16.79 | 16.79 | 14.78 | 15.15 | 339,912 | -2.53(-14.31%) |
Feb 16, 2023 | 17.74 | 18.12 | 17.35 | 17.68 | 239,629 | -0.64(-3.49%) |
Feb 15, 2023 | 17.28 | 18.55 | 16.77 | 18.32 | 128,298 | +0.81(+4.63%) |
Feb 14, 2023 | 17.20 | 17.72 | 16.95 | 17.51 | 97,217 | +0.12(+0.69%) |
Feb 13, 2023 | 17.30 | 17.71 | 16.86 | 17.39 | 161,624 | +0.13(+0.75%) |
Feb 10, 2023 | 17.91 | 18.15 | 16.80 | 17.26 | 192,621 | -0.94(-5.16%) |
Feb 09, 2023 | 17.81 | 18.95 | 17.60 | 18.20 | 255,895 | +0.64(+3.64%) |
Feb 08, 2023 | 16.77 | 17.85 | 16.57 | 17.56 | 112,701 | +0.50(+2.93%) |
Feb 07, 2023 | 17.51 | 17.69 | 16.27 | 17.06 | 168,962 | -0.55(-3.12%) |
Feb 06, 2023 | 16.87 | 17.79 | 16.73 | 17.61 | 132,414 | +0.54(+3.16%) |
Feb 03, 2023 | 16.68 | 17.81 | 16.68 | 17.07 | 117,445 | -0.04(-0.23%) |
Feb 02, 2023 | 18.16 | 18.44 | 16.30 | 17.11 | 303,882 | -0.23(-1.33%) |
Feb 01, 2023 | 16.69 | 17.64 | 16.48 | 17.34 | 347,782 | +0.63(+3.77%) |
Jan 31, 2023 | 15.62 | 16.80 | 15.42 | 16.71 | 349,015 | +1.51(+9.93%) |
Jan 30, 2023 | 14.87 | 15.57 | 14.78 | 15.20 | 238,611 | +0.15(+1.00%) |
Jan 27, 2023 | 13.25 | 15.41 | 13.25 | 15.05 | 495,124 | +1.99(+15.24%) |
Jan 26, 2023 | 12.55 | 13.14 | 12.17 | 13.06 | 139,320 | +0.74(+6.01%) |
Jan 25, 2023 | 12.39 | 12.62 | 12.08 | 12.32 | 97,294 | -0.36(-2.84%) |
Jan 24, 2023 | 12.69 | 13.00 | 12.27 | 12.68 | 90,646 | -0.43(-3.28%) |
Jan 23, 2023 | 12.59 | 13.15 | 12.34 | 13.11 | 149,136 | +0.61(+4.88%) |
Jan 20, 2023 | 12.50 | 13.37 | 12.50 | 12.50 | 177,860 | +0.06(+0.48%) |
Jan 19, 2023 | 12.95 | 13.06 | 12.16 | 12.44 | 185,707 | -0.87(-6.54%) |
Jan 18, 2023 | 13.38 | 14.00 | 13.11 | 13.31 | 223,353 | +0.21(+1.60%) |
Jan 17, 2023 | 12.05 | 13.31 | 12.05 | 13.10 | 238,927 | +0.80(+6.50%) |
Jan 13, 2023 | 14.26 | 14.49 | 11.55 | 12.30 | 605,705 | -1.96(-13.74%) |
Jan 12, 2023 | 13.35 | 14.34 | 13.32 | 14.26 | 439,737 | +1.03(+7.79%) |
Jan 11, 2023 | 12.90 | 13.46 | 12.63 | 13.23 | 317,508 | +0.53(+4.17%) |
Jan 10, 2023 | 11.76 | 12.76 | 11.59 | 12.70 | 327,099 | +0.98(+8.36%) |
Jan 09, 2023 | 11.60 | 11.98 | 10.82 | 11.72 | 298,640 | +0.38(+3.35%) |
Jan 06, 2023 | 10.84 | 11.57 | 10.70 | 11.34 | 266,288 | +0.69(+6.48%) |
Jan 05, 2023 | 10.36 | 10.78 | 10.01 | 10.65 | 239,624 | +0.35(+3.40%) |
Jan 04, 2023 | 9.600 | 10.48 | 9.600 | 10.30 | 258,128 | +0.85(+8.99%) |
Jan 03, 2023 | 9.300 | 10.22 | 9.240 | 9.450 | 375,205 | +0.39(+4.30%) |
Dec 30, 2022 | 8.660 | 9.820 | 8.660 | 9.060 | 380,343 | +0.38(+4.38%) |
Dec 29, 2022 | 7.860 | 8.897 | 7.580 | 8.680 | 494,599 | +1.15(+15.27%) |
Dec 28, 2022 | 6.700 | 7.870 | 6.700 | 7.530 | 493,290 | +0.72(+10.57%) |
Dec 27, 2022 | 6.600 | 7.170 | 6.490 | 6.810 | 266,811 | +0.31(+4.77%) |
Dec 23, 2022 | 6.360 | 6.540 | 6.230 | 6.500 | 105,845 | +0.12(+1.88%) |
Dec 22, 2022 | 6.630 | 6.630 | 6.170 | 6.380 | 113,188 | -0.40(-5.90%) |
Dec 21, 2022 | 6.420 | 6.980 | 6.420 | 6.780 | 102,110 | +0.50(+7.96%) |
Dec 20, 2022 | 6.090 | 6.330 | 6.032 | 6.280 | 119,069 | +0.14(+2.28%) |
Dec 19, 2022 | 6.430 | 6.430 | 5.920 | 6.140 | 181,935 | -0.42(-6.40%) |
Dec 16, 2022 | 6.170 | 6.560 | 6.070 | 6.560 | 638,312 | +0.25(+3.96%) |
Dec 15, 2022 | 6.520 | 6.680 | 6.230 | 6.310 | 118,819 | -0.40(-5.96%) |
Dec 14, 2022 | 6.510 | 7.010 | 6.510 | 6.710 | 141,987 | +0.17(+2.60%) |
Dec 13, 2022 | 6.750 | 6.895 | 6.365 | 6.540 | 156,247 | -0.04(-0.61%) |
Dec 12, 2022 | 6.260 | 6.650 | 6.119 | 6.580 | 96,543 | +0.32(+5.11%) |
Dec 09, 2022 | 6.240 | 6.560 | 6.240 | 6.260 | 108,532 | +0.00(+0.00%) |
Dec 08, 2022 | 6.060 | 6.325 | 5.980 | 6.260 | 133,020 | +0.26(+4.33%) |
Dec 07, 2022 | 6.220 | 6.307 | 5.925 | 6.000 | 191,556 | -0.27(-4.31%) |
Dec 06, 2022 | 6.510 | 6.560 | 6.200 | 6.270 | 117,386 | -0.22(-3.39%) |
Dec 05, 2022 | 6.610 | 6.770 | 6.460 | 6.490 | 153,052 | -0.35(-5.12%) |
Dec 02, 2022 | 6.630 | 6.880 | 6.610 | 6.840 | 115,412 | -0.03(-0.44%) |