Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.770 | 9.853 | 9.425 | 9.520 | 1,001,119 | -0.27(-2.76%) |
Feb 27, 2023 | 9.230 | 9.880 | 9.190 | 9.790 | 1,303,233 | +0.64(+6.99%) |
Feb 24, 2023 | 9.150 | 9.390 | 8.340 | 9.150 | 5,790,338 | -2.18(-19.24%) |
Feb 23, 2023 | 11.39 | 11.52 | 11.02 | 11.33 | 879,714 | +0.05(+0.44%) |
Feb 22, 2023 | 10.88 | 11.30 | 10.74 | 11.28 | 1,554,657 | +0.53(+4.93%) |
Feb 21, 2023 | 10.89 | 10.93 | 10.48 | 10.75 | 1,347,704 | -0.36(-3.24%) |
Feb 17, 2023 | 11.15 | 11.34 | 10.96 | 11.11 | 1,340,939 | -0.10(-0.89%) |
Feb 16, 2023 | 11.73 | 11.79 | 11.20 | 11.21 | 6,385,280 | -0.89(-7.36%) |
Feb 15, 2023 | 11.47 | 12.15 | 11.47 | 12.10 | 990,382 | +0.58(+5.03%) |
Feb 14, 2023 | 10.99 | 11.60 | 10.77 | 11.52 | 581,633 | +0.49(+4.44%) |
Feb 13, 2023 | 11.19 | 11.31 | 10.90 | 11.03 | 653,048 | -0.14(-1.25%) |
Feb 10, 2023 | 10.91 | 11.19 | 10.71 | 11.17 | 727,897 | +0.06(+0.54%) |
Feb 09, 2023 | 11.64 | 11.70 | 11.01 | 11.11 | 616,495 | -0.32(-2.80%) |
Feb 08, 2023 | 11.50 | 11.71 | 11.30 | 11.43 | 737,664 | -0.07(-0.61%) |
Feb 07, 2023 | 11.35 | 11.65 | 10.84 | 11.50 | 1,046,293 | -0.44(-3.69%) |
Feb 06, 2023 | 11.89 | 12.53 | 11.77 | 11.94 | 1,093,900 | -0.20(-1.65%) |
Feb 03, 2023 | 12.22 | 12.85 | 12.05 | 12.14 | 927,892 | -0.74(-5.75%) |
Feb 02, 2023 | 13.00 | 13.39 | 12.70 | 12.88 | 1,275,276 | +0.29(+2.30%) |
Feb 01, 2023 | 12.31 | 12.68 | 11.94 | 12.59 | 1,229,907 | +0.33(+2.69%) |
Jan 31, 2023 | 11.94 | 12.51 | 11.95 | 12.26 | 608,288 | +0.22(+1.83%) |
Jan 30, 2023 | 12.31 | 12.39 | 11.96 | 12.04 | 537,880 | -0.52(-4.14%) |
Jan 27, 2023 | 12.47 | 12.94 | 12.25 | 12.56 | 753,117 | +0.00(+0.00%) |
Jan 26, 2023 | 12.15 | 12.58 | 11.96 | 12.56 | 1,077,781 | +0.61(+5.10%) |
Jan 25, 2023 | 11.22 | 12.08 | 11.06 | 11.95 | 752,252 | +0.49(+4.28%) |
Jan 24, 2023 | 11.98 | 12.26 | 11.43 | 11.46 | 944,653 | -0.50(-4.18%) |
Jan 23, 2023 | 10.96 | 11.98 | 10.75 | 11.96 | 1,237,459 | +1.12(+10.33%) |
Jan 20, 2023 | 10.41 | 10.96 | 10.40 | 10.84 | 800,245 | +0.23(+2.17%) |
Jan 19, 2023 | 10.84 | 11.01 | 10.48 | 10.61 | 947,291 | -0.39(-3.55%) |
Jan 18, 2023 | 11.14 | 11.60 | 10.96 | 11.00 | 1,168,946 | +0.02(+0.18%) |
Jan 17, 2023 | 10.13 | 11.04 | 10.02 | 10.98 | 1,462,368 | +0.77(+7.54%) |
Jan 13, 2023 | 9.670 | 10.30 | 9.670 | 10.21 | 619,856 | +0.28(+2.82%) |
Jan 12, 2023 | 9.770 | 9.980 | 9.360 | 9.930 | 746,873 | +0.24(+2.48%) |
Jan 11, 2023 | 9.470 | 9.760 | 9.340 | 9.690 | 1,094,079 | +0.47(+5.10%) |
Jan 10, 2023 | 9.300 | 9.490 | 8.880 | 9.220 | 1,076,700 | +0.37(+4.18%) |
Jan 09, 2023 | 8.570 | 9.040 | 8.535 | 8.850 | 1,338,100 | +0.52(+6.24%) |
Jan 06, 2023 | 8.030 | 8.402 | 7.780 | 8.330 | 885,632 | +0.32(+4.00%) |
Jan 05, 2023 | 8.130 | 8.270 | 7.875 | 8.010 | 1,044,660 | -0.26(-3.14%) |
Jan 04, 2023 | 8.160 | 8.410 | 7.790 | 8.270 | 1,505,498 | -0.12(-1.43%) |
Jan 03, 2023 | 8.810 | 9.100 | 8.295 | 8.390 | 694,459 | -0.35(-4.00%) |
Dec 30, 2022 | 8.420 | 8.810 | 8.402 | 8.740 | 689,983 | +0.11(+1.27%) |
Dec 29, 2022 | 8.030 | 8.710 | 7.900 | 8.630 | 1,192,990 | +0.75(+9.52%) |
Dec 28, 2022 | 7.950 | 8.085 | 7.750 | 7.880 | 1,198,324 | -0.14(-1.75%) |
Dec 27, 2022 | 8.250 | 8.300 | 7.745 | 8.020 | 939,982 | -0.32(-3.84%) |
Dec 23, 2022 | 8.390 | 8.480 | 8.040 | 8.340 | 729,412 | -0.09(-1.07%) |
Dec 22, 2022 | 8.580 | 8.600 | 8.160 | 8.430 | 962,225 | -0.30(-3.44%) |
Dec 21, 2022 | 8.700 | 9.080 | 8.480 | 8.730 | 1,246,733 | +0.10(+1.16%) |
Dec 20, 2022 | 8.600 | 8.850 | 8.200 | 8.630 | 1,174,895 | +0.20(+2.37%) |
Dec 19, 2022 | 9.300 | 9.300 | 8.260 | 8.430 | 1,527,708 | -0.97(-10.32%) |
Dec 16, 2022 | 9.020 | 9.480 | 8.920 | 9.400 | 1,348,924 | +0.33(+3.64%) |
Dec 15, 2022 | 9.010 | 9.390 | 8.990 | 9.070 | 964,182 | -0.24(-2.58%) |
Dec 14, 2022 | 9.260 | 9.690 | 9.080 | 9.310 | 1,462,771 | +0.05(+0.54%) |
Dec 13, 2022 | 9.830 | 10.09 | 9.050 | 9.260 | 1,129,158 | -0.01(-0.11%) |
Dec 12, 2022 | 9.150 | 9.610 | 9.070 | 9.270 | 1,302,010 | +0.17(+1.87%) |
Dec 09, 2022 | 9.220 | 9.450 | 8.955 | 9.100 | 600,749 | -0.23(-2.47%) |
Dec 08, 2022 | 8.900 | 9.560 | 8.790 | 9.330 | 2,106,569 | +0.51(+5.78%) |
Dec 07, 2022 | 8.760 | 8.950 | 8.453 | 8.820 | 785,605 | +0.02(+0.23%) |
Dec 06, 2022 | 8.820 | 8.850 | 8.265 | 8.800 | 1,436,842 | -0.04(-0.45%) |
Dec 05, 2022 | 9.540 | 9.680 | 8.760 | 8.840 | 1,135,557 | -0.77(-8.01%) |
Dec 02, 2022 | 9.200 | 9.700 | 9.020 | 9.610 | 1,066,014 | +0.17(+1.80%) |