Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.63 | 12.18 | 10.82 | 10.82 | 22,675 | -1.04(-8.80%) |
Feb 27, 2023 | 13.40 | 13.40 | 11.52 | 11.86 | 8,399 | -0.84(-6.60%) |
Feb 24, 2023 | 12.30 | 12.90 | 12.00 | 12.70 | 5,422 | +0.02(+0.19%) |
Feb 23, 2023 | 12.90 | 12.90 | 12.25 | 12.68 | 2,348 | -0.27(-2.12%) |
Feb 22, 2023 | 11.80 | 13.40 | 11.85 | 12.95 | 8,127 | +0.75(+6.16%) |
Feb 21, 2023 | 12.33 | 13.00 | 11.82 | 12.20 | 7,097 | -0.40(-3.17%) |
Feb 17, 2023 | 12.25 | 12.71 | 11.81 | 12.60 | 11,820 | -0.02(-0.16%) |
Feb 16, 2023 | 11.49 | 12.93 | 11.00 | 12.62 | 7,360 | +0.98(+8.40%) |
Feb 15, 2023 | 11.82 | 11.92 | 11.50 | 11.64 | 9,174 | +0.44(+3.95%) |
Feb 14, 2023 | 11.14 | 11.74 | 11.02 | 11.20 | 9,763 | -0.11(-0.97%) |
Feb 13, 2023 | 10.80 | 11.98 | 10.80 | 11.31 | 6,453 | +0.72(+6.76%) |
Feb 10, 2023 | 11.94 | 12.00 | 10.55 | 10.59 | 22,712 | -1.23(-10.43%) |
Feb 09, 2023 | 12.60 | 13.00 | 11.71 | 11.83 | 7,197 | -0.71(-5.69%) |
Feb 08, 2023 | 12.77 | 13.44 | 12.43 | 12.54 | 5,329 | -0.26(-2.02%) |
Feb 07, 2023 | 13.00 | 14.10 | 12.60 | 12.80 | 8,405 | -0.05(-0.37%) |
Feb 06, 2023 | 13.40 | 13.40 | 12.46 | 12.85 | 7,737 | -0.52(-3.89%) |
Feb 03, 2023 | 13.80 | 14.20 | 13.20 | 13.37 | 15,080 | -0.03(-0.24%) |
Feb 02, 2023 | 14.00 | 14.20 | 13.40 | 13.40 | 9,521 | -0.15(-1.11%) |
Feb 01, 2023 | 12.53 | 14.18 | 12.21 | 13.55 | 17,228 | +0.75(+5.89%) |
Jan 31, 2023 | 12.20 | 12.80 | 12.01 | 12.80 | 5,764 | +0.80(+6.63%) |
Jan 30, 2023 | 12.42 | 13.40 | 11.90 | 12.00 | 39,456 | +0.00(+0.00%) |
Jan 27, 2023 | 11.96 | 12.83 | 11.96 | 12.00 | 11,160 | -0.19(-1.57%) |
Jan 26, 2023 | 12.20 | 12.39 | 12.00 | 12.19 | 4,227 | -0.06(-0.47%) |
Jan 25, 2023 | 12.38 | 12.40 | 12.02 | 12.25 | 8,496 | +0.52(+4.40%) |
Jan 24, 2023 | 12.38 | 13.40 | 11.65 | 11.73 | 13,311 | -0.65(-5.28%) |
Jan 23, 2023 | 13.40 | 13.40 | 12.07 | 12.39 | 10,000 | -0.49(-3.83%) |
Jan 20, 2023 | 13.00 | 13.12 | 12.45 | 12.88 | 2,899 | +0.44(+3.55%) |
Jan 19, 2023 | 13.64 | 13.64 | 12.43 | 12.44 | 5,506 | -1.05(-7.77%) |
Jan 18, 2023 | 14.40 | 14.56 | 13.40 | 13.49 | 4,435 | -0.72(-5.05%) |
Jan 17, 2023 | 14.20 | 14.60 | 13.77 | 14.21 | 5,960 | -0.12(-0.84%) |
Jan 13, 2023 | 13.20 | 14.40 | 12.40 | 14.33 | 16,068 | +1.37(+10.59%) |
Jan 12, 2023 | 11.80 | 13.20 | 11.81 | 12.95 | 8,626 | +1.01(+8.49%) |
Jan 11, 2023 | 12.33 | 12.40 | 11.66 | 11.94 | 7,430 | -0.23(-1.87%) |
Jan 10, 2023 | 11.80 | 12.40 | 11.80 | 12.17 | 4,159 | +0.39(+3.29%) |
Jan 09, 2023 | 13.40 | 13.40 | 11.60 | 11.78 | 6,752 | -0.86(-6.82%) |
Jan 06, 2023 | 11.75 | 13.33 | 11.42 | 12.64 | 9,026 | +0.92(+7.81%) |
Jan 05, 2023 | 11.65 | 11.90 | 11.60 | 11.73 | 2,282 | -0.05(-0.46%) |
Jan 04, 2023 | 12.00 | 12.80 | 11.60 | 11.78 | 5,650 | -0.90(-7.10%) |
Jan 03, 2023 | 12.40 | 12.68 | 10.80 | 12.68 | 6,372 | -0.36(-2.75%) |
Dec 30, 2022 | 9.818 | 13.35 | 9.818 | 13.04 | 19,690 | +3.04(+30.38%) |
Dec 29, 2022 | 10.20 | 10.25 | 9.100 | 10.00 | 11,575 | +0.12(+1.24%) |
Dec 28, 2022 | 10.24 | 10.38 | 9.224 | 9.878 | 19,220 | -0.46(-4.47%) |
Dec 27, 2022 | 11.40 | 12.00 | 10.20 | 10.34 | 13,195 | -1.22(-10.58%) |
Dec 23, 2022 | 12.56 | 12.56 | 11.40 | 11.56 | 4,243 | -0.99(-7.90%) |
Dec 22, 2022 | 10.80 | 12.97 | 10.80 | 12.56 | 10,182 | +1.40(+12.53%) |
Dec 21, 2022 | 10.00 | 11.58 | 10.00 | 11.16 | 16,455 | +1.08(+10.72%) |
Dec 20, 2022 | 11.20 | 12.69 | 10.01 | 10.08 | 17,417 | -0.92(-8.40%) |
Dec 19, 2022 | 13.00 | 13.01 | 11.00 | 11.00 | 20,315 | -0.40(-3.53%) |
Dec 16, 2022 | 13.80 | 14.87 | 11.40 | 11.40 | 44,125 | -2.52(-18.07%) |
Dec 15, 2022 | 14.92 | 14.92 | 13.61 | 13.92 | 15,877 | -1.05(-6.99%) |
Dec 14, 2022 | 16.30 | 16.59 | 14.97 | 14.97 | 6,313 | -1.64(-9.85%) |
Dec 13, 2022 | 17.00 | 17.00 | 15.51 | 16.60 | 7,727 | +0.00(+0.00%) |
Dec 12, 2022 | 18.40 | 18.40 | 15.80 | 16.60 | 19,290 | -1.40(-7.77%) |
Dec 09, 2022 | 15.00 | 18.15 | 13.95 | 18.00 | 52,102 | +2.96(+19.66%) |
Dec 08, 2022 | 13.67 | 15.19 | 13.05 | 15.04 | 11,335 | +1.45(+10.68%) |
Dec 07, 2022 | 13.54 | 14.03 | 13.20 | 13.59 | 4,452 | -0.11(-0.79%) |
Dec 06, 2022 | 15.59 | 15.59 | 13.42 | 13.70 | 21,091 | -1.76(-11.39%) |
Dec 05, 2022 | 16.00 | 16.00 | 15.01 | 15.46 | 11,677 | -0.34(-2.16%) |
Dec 02, 2022 | 14.46 | 16.19 | 14.22 | 15.80 | 27,939 | +1.27(+8.74%) |