Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.696 | 8.771 | 8.595 | 8.621 | 19,081,220 | -0.04(-0.48%) |
Feb 27, 2023 | 8.914 | 9.052 | 8.629 | 8.662 | 26,506,582 | -0.17(-1.90%) |
Feb 24, 2023 | 9.198 | 9.206 | 8.830 | 8.830 | 29,454,608 | -0.49(-5.30%) |
Feb 23, 2023 | 10.15 | 10.20 | 9.223 | 9.324 | 35,119,400 | -0.89(-8.69%) |
Feb 22, 2023 | 10.42 | 10.53 | 10.16 | 10.21 | 14,784,066 | -0.28(-2.71%) |
Feb 21, 2023 | 10.85 | 10.89 | 10.46 | 10.50 | 13,004,632 | -0.35(-3.24%) |
Feb 17, 2023 | 10.75 | 10.90 | 10.63 | 10.85 | 15,724,434 | +0.12(+1.09%) |
Feb 16, 2023 | 10.99 | 11.00 | 10.66 | 10.73 | 23,324,602 | -0.25(-2.29%) |
Feb 15, 2023 | 10.05 | 11.00 | 9.988 | 10.98 | 47,168,164 | +0.85(+8.43%) |
Feb 14, 2023 | 10.25 | 10.25 | 10.03 | 10.13 | 14,670,005 | -0.17(-1.63%) |
Feb 13, 2023 | 10.12 | 10.29 | 10.04 | 10.29 | 9,516,723 | +0.18(+1.74%) |
Feb 10, 2023 | 9.918 | 10.15 | 9.893 | 10.12 | 13,865,304 | +0.20(+2.03%) |
Feb 09, 2023 | 10.39 | 10.42 | 9.893 | 9.918 | 18,073,910 | -0.40(-3.89%) |
Feb 08, 2023 | 10.34 | 10.53 | 10.28 | 10.32 | 12,843,077 | -0.01(-0.08%) |
Feb 07, 2023 | 10.39 | 10.58 | 10.19 | 10.33 | 13,209,214 | -0.13(-1.20%) |
Feb 06, 2023 | 10.58 | 10.65 | 10.29 | 10.45 | 15,251,922 | -0.25(-2.35%) |
Feb 03, 2023 | 10.68 | 10.79 | 10.52 | 10.70 | 14,367,494 | -0.09(-0.85%) |
Feb 02, 2023 | 10.99 | 11.46 | 10.78 | 10.80 | 25,390,858 | -0.03(-0.23%) |
Feb 01, 2023 | 10.87 | 10.93 | 10.47 | 10.82 | 17,091,342 | -0.02(-0.15%) |
Jan 31, 2023 | 10.71 | 10.84 | 10.60 | 10.84 | 9,951,286 | +0.16(+1.49%) |
Jan 30, 2023 | 10.82 | 10.96 | 10.62 | 10.68 | 12,168,562 | -0.25(-2.30%) |
Jan 27, 2023 | 10.50 | 10.96 | 10.34 | 10.93 | 18,160,790 | +0.40(+3.82%) |
Jan 26, 2023 | 10.37 | 10.68 | 10.04 | 10.53 | 33,331,504 | +0.16(+1.53%) |
Jan 25, 2023 | 10.91 | 10.92 | 10.32 | 10.37 | 30,401,706 | -0.69(-6.28%) |
Jan 24, 2023 | 11.42 | 11.72 | 11.04 | 11.06 | 17,837,970 | -0.47(-4.06%) |
Jan 23, 2023 | 11.42 | 11.63 | 11.39 | 11.53 | 11,300,478 | +0.05(+0.44%) |
Jan 20, 2023 | 11.21 | 11.50 | 11.05 | 11.48 | 11,795,973 | +0.32(+2.85%) |
Jan 19, 2023 | 11.17 | 11.25 | 11.02 | 11.16 | 8,883,972 | -0.13(-1.11%) |
Jan 18, 2023 | 11.40 | 11.52 | 11.24 | 11.29 | 12,541,143 | -0.08(-0.74%) |
Jan 17, 2023 | 10.92 | 11.47 | 10.89 | 11.37 | 18,865,614 | +0.64(+5.92%) |
Jan 13, 2023 | 10.72 | 10.91 | 10.68 | 10.74 | 7,929,645 | -0.14(-1.31%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.63 | 10.88 | 12,383,175 | +0.07(+0.62%) |
Jan 11, 2023 | 10.52 | 10.88 | 10.52 | 10.81 | 12,114,443 | +0.36(+3.44%) |
Jan 10, 2023 | 10.37 | 10.46 | 10.19 | 10.45 | 10,252,523 | +0.09(+0.89%) |
Jan 09, 2023 | 10.43 | 10.54 | 10.21 | 10.36 | 11,691,743 | +0.02(+0.16%) |
Jan 06, 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 10,470,955 | +0.31(+3.09%) |
Jan 05, 2023 | 10.00 | 10.09 | 9.801 | 10.04 | 11,911,877 | -0.08(-0.83%) |
Jan 04, 2023 | 9.709 | 10.23 | 9.684 | 10.12 | 18,643,542 | +0.47(+4.86%) |
Jan 03, 2023 | 9.583 | 9.721 | 9.365 | 9.650 | 15,106,616 | +0.33(+3.50%) |
Dec 30, 2022 | 9.332 | 9.432 | 9.215 | 9.324 | 9,538,050 | -0.08(-0.80%) |
Dec 29, 2022 | 9.315 | 9.466 | 9.215 | 9.399 | 11,150,925 | +0.16(+1.72%) |
Dec 28, 2022 | 9.491 | 9.499 | 9.131 | 9.240 | 16,390,938 | -0.23(-2.47%) |
Dec 27, 2022 | 9.324 | 9.474 | 9.160 | 9.474 | 12,367,523 | +0.14(+1.52%) |
Dec 23, 2022 | 9.734 | 9.838 | 9.148 | 9.332 | 25,280,114 | -0.47(-4.78%) |
Dec 22, 2022 | 8.947 | 10.06 | 8.545 | 9.801 | 55,153,600 | +0.80(+8.93%) |
Dec 21, 2022 | 9.081 | 9.238 | 8.997 | 8.997 | 15,810,021 | -0.11(-1.19%) |
Dec 20, 2022 | 9.031 | 9.340 | 8.976 | 9.106 | 19,347,782 | -0.04(-0.46%) |
Dec 19, 2022 | 9.566 | 9.583 | 9.081 | 9.148 | 21,440,360 | -0.38(-4.04%) |
Dec 16, 2022 | 9.591 | 9.725 | 9.458 | 9.533 | 28,355,052 | -0.19(-1.98%) |
Dec 15, 2022 | 9.876 | 9.935 | 9.437 | 9.725 | 24,295,686 | -0.20(-2.02%) |
Dec 14, 2022 | 10.09 | 10.15 | 9.851 | 9.926 | 15,360,853 | +0.03(+0.25%) |
Dec 13, 2022 | 10.26 | 10.51 | 9.776 | 9.901 | 21,632,552 | -0.02(-0.17%) |
Dec 12, 2022 | 9.884 | 9.926 | 9.646 | 9.918 | 14,651,502 | +0.04(+0.42%) |
Dec 09, 2022 | 10.00 | 10.15 | 9.851 | 9.876 | 12,389,766 | -0.18(-1.75%) |
Dec 08, 2022 | 9.976 | 10.33 | 9.976 | 10.05 | 13,246,357 | +0.11(+1.09%) |
Dec 07, 2022 | 10.17 | 10.18 | 9.843 | 9.943 | 15,449,730 | -0.30(-2.94%) |
Dec 06, 2022 | 10.43 | 10.46 | 10.11 | 10.24 | 13,235,168 | -0.16(-1.49%) |
Dec 05, 2022 | 10.63 | 10.63 | 10.40 | 10.40 | 11,602,997 | -0.24(-2.23%) |
Dec 02, 2022 | 10.56 | 10.75 | 10.42 | 10.64 | 10,074,150 | +0.05(+0.46%) |