Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.39 | 13.69 | 12.40 | 13.35 | 707,437 | +2.09(+18.56%) |
Feb 27, 2023 | 11.20 | 11.34 | 10.97 | 11.26 | 71,715 | +0.30(+2.74%) |
Feb 24, 2023 | 11.03 | 11.20 | 10.78 | 10.96 | 68,119 | -0.22(-1.97%) |
Feb 23, 2023 | 11.07 | 11.39 | 10.95 | 11.18 | 108,712 | +0.24(+2.19%) |
Feb 22, 2023 | 11.25 | 11.30 | 10.70 | 10.94 | 104,722 | -0.29(-2.58%) |
Feb 21, 2023 | 11.13 | 11.94 | 11.00 | 11.23 | 186,856 | -0.05(-0.44%) |
Feb 17, 2023 | 10.90 | 11.46 | 10.67 | 11.28 | 110,728 | +0.46(+4.25%) |
Feb 16, 2023 | 10.45 | 10.85 | 10.17 | 10.82 | 49,122 | +0.22(+2.08%) |
Feb 15, 2023 | 10.70 | 10.70 | 10.21 | 10.60 | 130,648 | -0.12(-1.12%) |
Feb 14, 2023 | 10.86 | 11.05 | 10.69 | 10.72 | 96,301 | -0.16(-1.47%) |
Feb 13, 2023 | 10.64 | 10.94 | 10.58 | 10.88 | 83,529 | +0.18(+1.68%) |
Feb 10, 2023 | 10.66 | 10.88 | 10.63 | 10.70 | 35,407 | -0.01(-0.09%) |
Feb 09, 2023 | 10.79 | 10.95 | 10.66 | 10.71 | 29,127 | -0.02(-0.19%) |
Feb 08, 2023 | 10.72 | 10.89 | 10.66 | 10.73 | 57,112 | -0.12(-1.11%) |
Feb 07, 2023 | 10.91 | 11.08 | 10.60 | 10.85 | 92,781 | -0.13(-1.18%) |
Feb 06, 2023 | 10.78 | 11.08 | 10.73 | 10.98 | 89,678 | +0.08(+0.73%) |
Feb 03, 2023 | 10.76 | 11.03 | 10.53 | 10.90 | 90,192 | +0.02(+0.18%) |
Feb 02, 2023 | 10.94 | 11.23 | 10.74 | 10.88 | 156,710 | -0.05(-0.46%) |
Feb 01, 2023 | 10.72 | 11.05 | 10.24 | 10.93 | 88,555 | +0.30(+2.82%) |
Jan 31, 2023 | 10.38 | 10.86 | 10.38 | 10.63 | 73,707 | +0.09(+0.85%) |
Jan 30, 2023 | 9.970 | 10.57 | 9.950 | 10.54 | 67,304 | +0.54(+5.40%) |
Jan 27, 2023 | 10.09 | 10.39 | 9.980 | 10.00 | 66,541 | -0.14(-1.38%) |
Jan 26, 2023 | 10.28 | 10.28 | 9.762 | 10.14 | 232,029 | -0.06(-0.59%) |
Jan 25, 2023 | 10.14 | 10.38 | 9.910 | 10.20 | 118,566 | -0.06(-0.58%) |
Jan 24, 2023 | 10.06 | 10.40 | 9.960 | 10.26 | 81,453 | +0.20(+1.99%) |
Jan 23, 2023 | 9.860 | 10.08 | 9.700 | 10.06 | 100,075 | +0.14(+1.41%) |
Jan 20, 2023 | 9.680 | 10.10 | 9.680 | 9.920 | 58,425 | +0.26(+2.69%) |
Jan 19, 2023 | 9.650 | 9.780 | 9.410 | 9.660 | 57,642 | +0.02(+0.21%) |
Jan 18, 2023 | 9.870 | 9.990 | 9.570 | 9.640 | 66,673 | -0.15(-1.53%) |
Jan 17, 2023 | 9.820 | 9.830 | 9.440 | 9.790 | 135,792 | -0.04(-0.41%) |
Jan 13, 2023 | 10.19 | 10.19 | 9.763 | 9.830 | 101,391 | -0.36(-3.53%) |
Jan 12, 2023 | 10.15 | 10.36 | 10.08 | 10.19 | 156,082 | +0.02(+0.20%) |
Jan 11, 2023 | 10.28 | 10.90 | 10.04 | 10.17 | 173,422 | +0.05(+0.49%) |
Jan 10, 2023 | 9.860 | 10.30 | 9.860 | 10.12 | 112,196 | +0.20(+2.02%) |
Jan 09, 2023 | 9.940 | 10.35 | 9.780 | 9.920 | 194,182 | -0.02(-0.20%) |
Jan 06, 2023 | 9.730 | 10.05 | 9.510 | 9.940 | 93,264 | +0.31(+3.22%) |
Jan 05, 2023 | 10.11 | 10.12 | 9.630 | 9.630 | 68,188 | -0.32(-3.22%) |
Jan 04, 2023 | 9.670 | 10.29 | 9.630 | 9.950 | 140,088 | +0.46(+4.85%) |
Jan 03, 2023 | 9.580 | 9.827 | 9.110 | 9.490 | 97,940 | +0.15(+1.61%) |
Dec 30, 2022 | 9.080 | 9.340 | 8.845 | 9.340 | 107,290 | +0.25(+2.75%) |
Dec 29, 2022 | 8.270 | 9.200 | 8.270 | 9.090 | 96,407 | +0.81(+9.78%) |
Dec 28, 2022 | 9.690 | 9.926 | 8.140 | 8.280 | 166,460 | -1.42(-14.64%) |
Dec 27, 2022 | 9.600 | 10.19 | 9.600 | 9.700 | 103,778 | +0.24(+2.54%) |
Dec 23, 2022 | 9.820 | 10.05 | 9.420 | 9.460 | 77,295 | -0.45(-4.54%) |
Dec 22, 2022 | 9.990 | 10.44 | 9.680 | 9.910 | 309,702 | -0.59(-5.62%) |
Dec 21, 2022 | 9.410 | 10.52 | 9.410 | 10.50 | 364,162 | +1.21(+13.02%) |
Dec 20, 2022 | 9.080 | 9.540 | 9.060 | 9.290 | 133,168 | +0.20(+2.20%) |
Dec 19, 2022 | 8.980 | 9.350 | 8.810 | 9.090 | 105,941 | +0.28(+3.18%) |
Dec 16, 2022 | 8.400 | 8.840 | 8.172 | 8.810 | 131,101 | +0.31(+3.65%) |
Dec 15, 2022 | 8.060 | 8.580 | 7.900 | 8.500 | 76,168 | +0.09(+1.07%) |
Dec 14, 2022 | 8.230 | 8.540 | 8.200 | 8.410 | 69,616 | +0.16(+1.94%) |
Dec 13, 2022 | 8.190 | 8.490 | 8.050 | 8.250 | 72,771 | +0.13(+1.60%) |
Dec 12, 2022 | 7.850 | 8.200 | 7.850 | 8.120 | 55,844 | +0.26(+3.31%) |
Dec 09, 2022 | 8.214 | 8.340 | 7.830 | 7.860 | 49,703 | -0.37(-4.50%) |
Dec 08, 2022 | 8.340 | 8.553 | 8.200 | 8.230 | 31,846 | -0.13(-1.56%) |
Dec 07, 2022 | 8.170 | 8.515 | 8.120 | 8.360 | 39,680 | +0.20(+2.45%) |
Dec 06, 2022 | 8.710 | 8.710 | 8.126 | 8.160 | 45,846 | -0.53(-6.10%) |
Dec 05, 2022 | 8.980 | 9.040 | 8.555 | 8.690 | 59,757 | -0.29(-3.23%) |
Dec 02, 2022 | 8.780 | 9.389 | 8.780 | 8.980 | 162,986 | +0.20(+2.28%) |