Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.790 | 9.980 | 9.570 | 9.600 | 508,689 | -0.04(-0.41%) |
Feb 27, 2023 | 9.250 | 9.780 | 9.160 | 9.640 | 882,919 | +0.36(+3.88%) |
Feb 24, 2023 | 8.820 | 9.290 | 8.650 | 9.280 | 661,522 | +0.21(+2.32%) |
Feb 23, 2023 | 9.280 | 9.530 | 8.860 | 9.070 | 830,672 | -0.01(-0.11%) |
Feb 22, 2023 | 9.370 | 9.560 | 8.730 | 9.080 | 1,449,667 | -0.45(-4.72%) |
Feb 21, 2023 | 9.570 | 9.915 | 9.410 | 9.530 | 1,188,345 | -0.13(-1.35%) |
Feb 17, 2023 | 10.29 | 10.29 | 9.650 | 9.660 | 1,159,440 | -0.91(-8.61%) |
Feb 16, 2023 | 10.53 | 11.24 | 10.46 | 10.57 | 926,168 | +0.04(+0.38%) |
Feb 15, 2023 | 10.71 | 10.90 | 10.25 | 10.53 | 761,687 | -0.50(-4.53%) |
Feb 14, 2023 | 10.74 | 11.52 | 10.42 | 11.03 | 857,371 | +0.11(+1.01%) |
Feb 13, 2023 | 10.75 | 11.21 | 10.22 | 10.92 | 1,132,865 | -0.14(-1.27%) |
Feb 10, 2023 | 10.37 | 11.38 | 9.970 | 11.06 | 2,310,944 | +1.04(+10.38%) |
Feb 09, 2023 | 11.30 | 11.30 | 9.700 | 10.02 | 2,628,911 | -1.35(-11.87%) |
Feb 08, 2023 | 11.96 | 12.00 | 11.32 | 11.37 | 1,107,461 | -0.62(-5.17%) |
Feb 07, 2023 | 11.61 | 12.05 | 11.37 | 11.99 | 1,364,974 | +0.53(+4.62%) |
Feb 06, 2023 | 12.37 | 12.55 | 11.34 | 11.46 | 1,591,630 | -0.99(-7.95%) |
Feb 03, 2023 | 13.01 | 14.23 | 12.37 | 12.45 | 1,778,680 | -0.72(-5.47%) |
Feb 02, 2023 | 14.05 | 14.05 | 12.52 | 13.17 | 1,769,375 | -0.88(-6.26%) |
Feb 01, 2023 | 13.59 | 14.35 | 13.08 | 14.05 | 1,376,569 | +0.34(+2.48%) |
Jan 31, 2023 | 12.90 | 13.99 | 12.85 | 13.71 | 920,863 | +0.68(+5.22%) |
Jan 30, 2023 | 12.72 | 13.75 | 12.63 | 13.03 | 876,984 | +0.01(+0.08%) |
Jan 27, 2023 | 13.20 | 13.46 | 12.77 | 13.02 | 797,015 | -0.34(-2.54%) |
Jan 26, 2023 | 13.69 | 14.23 | 12.52 | 13.36 | 2,410,125 | +0.01(+0.07%) |
Jan 25, 2023 | 12.40 | 13.79 | 12.03 | 13.35 | 2,147,726 | +0.89(+7.14%) |
Jan 24, 2023 | 11.97 | 13.51 | 10.88 | 12.46 | 1,863,209 | -0.92(-6.88%) |
Jan 23, 2023 | 15.00 | 15.13 | 13.28 | 13.38 | 2,302,512 | -1.45(-9.78%) |
Jan 20, 2023 | 14.82 | 15.84 | 14.02 | 14.83 | 2,801,942 | +0.19(+1.30%) |
Jan 19, 2023 | 14.24 | 15.00 | 13.82 | 14.64 | 1,469,045 | +0.09(+0.62%) |
Jan 18, 2023 | 15.20 | 15.59 | 14.43 | 14.55 | 1,848,314 | -0.46(-3.06%) |
Jan 17, 2023 | 16.33 | 17.10 | 14.58 | 15.01 | 2,663,430 | -1.34(-8.20%) |
Jan 13, 2023 | 16.25 | 16.81 | 15.66 | 16.35 | 2,065,736 | +0.16(+0.99%) |
Jan 12, 2023 | 14.51 | 16.27 | 14.25 | 16.19 | 3,049,825 | +1.80(+12.51%) |
Jan 11, 2023 | 13.96 | 14.48 | 13.67 | 14.39 | 1,649,122 | +0.59(+4.28%) |
Jan 10, 2023 | 13.49 | 14.09 | 12.66 | 13.80 | 1,497,677 | +0.31(+2.30%) |
Jan 09, 2023 | 13.81 | 14.27 | 13.25 | 13.49 | 1,769,283 | +0.19(+1.43%) |
Jan 06, 2023 | 13.06 | 13.83 | 12.92 | 13.30 | 2,092,777 | +0.43(+3.34%) |
Jan 05, 2023 | 12.00 | 13.23 | 11.60 | 12.87 | 2,307,517 | +0.80(+6.63%) |
Jan 04, 2023 | 12.50 | 13.25 | 11.75 | 12.07 | 1,934,715 | -0.71(-5.56%) |
Jan 03, 2023 | 14.53 | 14.83 | 12.58 | 12.78 | 2,528,922 | -1.75(-12.04%) |
Dec 30, 2022 | 13.25 | 14.68 | 13.11 | 14.53 | 1,797,510 | +1.12(+8.35%) |
Dec 29, 2022 | 12.31 | 13.53 | 12.25 | 13.41 | 1,187,323 | +1.08(+8.76%) |
Dec 28, 2022 | 13.03 | 13.17 | 11.87 | 12.33 | 1,521,909 | -0.87(-6.59%) |
Dec 27, 2022 | 13.85 | 14.24 | 13.12 | 13.20 | 1,927,663 | -0.57(-4.14%) |
Dec 23, 2022 | 12.30 | 13.95 | 12.16 | 13.77 | 3,083,809 | +1.70(+14.08%) |
Dec 22, 2022 | 12.78 | 12.94 | 11.60 | 12.07 | 1,877,961 | -0.50(-3.98%) |
Dec 21, 2022 | 11.07 | 12.67 | 10.77 | 12.57 | 2,911,853 | +2.02(+19.15%) |
Dec 20, 2022 | 10.10 | 11.25 | 10.10 | 10.55 | 2,313,009 | +0.40(+3.94%) |
Dec 19, 2022 | 9.990 | 10.23 | 9.570 | 10.15 | 789,237 | +0.30(+3.05%) |
Dec 16, 2022 | 10.00 | 10.26 | 9.510 | 9.850 | 900,213 | -0.31(-3.05%) |
Dec 15, 2022 | 9.620 | 10.17 | 9.500 | 10.16 | 991,257 | +0.34(+3.46%) |
Dec 14, 2022 | 9.120 | 10.07 | 9.070 | 9.820 | 1,165,992 | +0.68(+7.44%) |
Dec 13, 2022 | 8.990 | 9.230 | 8.680 | 9.140 | 1,013,311 | +0.38(+4.34%) |
Dec 12, 2022 | 9.160 | 9.640 | 8.280 | 8.760 | 1,712,822 | -0.50(-5.40%) |
Dec 09, 2022 | 9.100 | 9.840 | 9.080 | 9.260 | 1,179,715 | +0.01(+0.11%) |
Dec 08, 2022 | 9.110 | 9.470 | 8.870 | 9.250 | 966,847 | +0.44(+4.99%) |
Dec 07, 2022 | 8.950 | 9.840 | 8.610 | 8.810 | 1,614,709 | -0.09(-1.01%) |
Dec 06, 2022 | 9.100 | 9.560 | 8.630 | 8.900 | 1,597,428 | -0.15(-1.66%) |
Dec 05, 2022 | 10.10 | 10.35 | 9.040 | 9.050 | 2,095,457 | -0.99(-9.86%) |
Dec 02, 2022 | 10.19 | 10.73 | 9.960 | 10.04 | 1,141,377 | -0.52(-4.92%) |