Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.680 | 9.820 | 9.470 | 9.520 | 810,300 | -0.13(-1.35%) |
Feb 27, 2023 | 9.790 | 9.860 | 9.565 | 9.650 | 747,696 | -0.07(-0.72%) |
Feb 24, 2023 | 9.800 | 9.830 | 9.600 | 9.720 | 856,992 | -0.21(-2.11%) |
Feb 23, 2023 | 10.15 | 10.18 | 9.840 | 9.930 | 768,684 | -0.18(-1.78%) |
Feb 22, 2023 | 10.03 | 10.22 | 9.990 | 10.11 | 756,374 | +0.11(+1.10%) |
Feb 21, 2023 | 10.38 | 10.45 | 9.970 | 10.00 | 1,127,473 | -0.58(-5.48%) |
Feb 17, 2023 | 10.41 | 10.58 | 10.25 | 10.58 | 747,457 | +0.16(+1.54%) |
Feb 16, 2023 | 10.33 | 10.60 | 10.25 | 10.42 | 1,004,037 | -0.05(-0.48%) |
Feb 15, 2023 | 10.48 | 10.62 | 10.29 | 10.47 | 745,545 | -0.13(-1.23%) |
Feb 14, 2023 | 10.43 | 10.72 | 10.27 | 10.60 | 917,640 | +0.10(+0.95%) |
Feb 13, 2023 | 10.55 | 10.67 | 10.40 | 10.50 | 725,769 | -0.04(-0.38%) |
Feb 10, 2023 | 10.39 | 10.63 | 10.18 | 10.54 | 777,576 | +0.13(+1.25%) |
Feb 09, 2023 | 11.04 | 11.10 | 10.40 | 10.41 | 1,177,313 | -0.52(-4.76%) |
Feb 08, 2023 | 11.51 | 11.90 | 10.92 | 10.93 | 1,418,442 | -0.82(-6.98%) |
Feb 07, 2023 | 11.00 | 11.93 | 10.78 | 11.75 | 2,042,860 | +0.64(+5.76%) |
Feb 06, 2023 | 11.24 | 11.59 | 11.11 | 11.11 | 1,312,507 | -0.15(-1.33%) |
Feb 03, 2023 | 11.11 | 11.59 | 11.05 | 11.26 | 1,073,016 | -0.11(-0.97%) |
Feb 02, 2023 | 11.09 | 11.71 | 10.97 | 11.37 | 1,437,111 | +0.38(+3.46%) |
Feb 01, 2023 | 10.89 | 11.22 | 10.57 | 10.99 | 1,188,317 | +0.12(+1.10%) |
Jan 31, 2023 | 10.13 | 10.89 | 10.06 | 10.87 | 1,380,046 | +0.82(+8.16%) |
Jan 30, 2023 | 10.74 | 10.76 | 9.840 | 10.05 | 1,926,443 | -0.51(-4.83%) |
Jan 27, 2023 | 10.52 | 10.67 | 10.41 | 10.56 | 616,744 | +0.04(+0.38%) |
Jan 26, 2023 | 10.91 | 10.99 | 10.39 | 10.52 | 595,281 | -0.27(-2.50%) |
Jan 25, 2023 | 10.52 | 10.83 | 10.32 | 10.79 | 871,960 | +0.07(+0.65%) |
Jan 24, 2023 | 10.38 | 10.91 | 10.22 | 10.72 | 1,156,601 | +0.25(+2.39%) |
Jan 23, 2023 | 10.33 | 10.58 | 10.13 | 10.47 | 971,000 | +0.17(+1.65%) |
Jan 20, 2023 | 10.22 | 10.41 | 9.980 | 10.30 | 981,763 | +0.20(+1.98%) |
Jan 19, 2023 | 9.990 | 10.24 | 9.650 | 10.10 | 1,114,558 | -0.03(-0.30%) |
Jan 18, 2023 | 10.56 | 10.75 | 10.05 | 10.13 | 1,199,810 | -0.33(-3.15%) |
Jan 17, 2023 | 10.50 | 10.63 | 10.21 | 10.46 | 1,621,851 | -0.12(-1.13%) |
Jan 13, 2023 | 11.05 | 11.34 | 10.15 | 10.58 | 2,105,408 | -0.63(-5.62%) |
Jan 12, 2023 | 10.86 | 11.24 | 10.38 | 11.21 | 1,920,444 | +0.41(+3.80%) |
Jan 11, 2023 | 10.39 | 10.82 | 10.10 | 10.80 | 1,482,132 | +0.41(+3.95%) |
Jan 10, 2023 | 9.830 | 10.39 | 9.775 | 10.39 | 1,167,926 | +0.54(+5.48%) |
Jan 09, 2023 | 10.14 | 10.17 | 9.570 | 9.850 | 1,120,672 | -0.15(-1.50%) |
Jan 06, 2023 | 10.02 | 10.20 | 9.680 | 10.00 | 1,543,951 | +0.13(+1.32%) |
Jan 05, 2023 | 9.910 | 9.970 | 9.460 | 9.870 | 1,123,888 | -0.10(-1.00%) |
Jan 04, 2023 | 9.740 | 10.09 | 9.460 | 9.970 | 1,366,433 | +0.29(+3.00%) |
Jan 03, 2023 | 9.890 | 9.890 | 9.320 | 9.680 | 1,766,978 | +0.42(+4.54%) |
Dec 30, 2022 | 9.000 | 9.260 | 8.910 | 9.260 | 1,088,616 | +0.13(+1.42%) |
Dec 29, 2022 | 8.290 | 9.280 | 8.200 | 9.130 | 1,862,251 | +0.94(+11.48%) |
Dec 28, 2022 | 8.110 | 8.340 | 8.010 | 8.190 | 1,009,966 | +0.03(+0.37%) |
Dec 27, 2022 | 8.450 | 8.550 | 8.130 | 8.160 | 1,206,556 | -0.29(-3.43%) |
Dec 23, 2022 | 8.600 | 8.690 | 8.220 | 8.450 | 850,624 | -0.12(-1.40%) |
Dec 22, 2022 | 8.600 | 8.690 | 8.281 | 8.570 | 1,203,618 | -0.04(-0.46%) |
Dec 21, 2022 | 8.680 | 8.860 | 8.440 | 8.610 | 1,171,562 | -0.10(-1.15%) |
Dec 20, 2022 | 8.470 | 8.908 | 8.360 | 8.710 | 1,089,657 | +0.20(+2.35%) |
Dec 19, 2022 | 8.650 | 8.685 | 8.175 | 8.510 | 1,633,285 | -0.13(-1.50%) |
Dec 16, 2022 | 8.270 | 8.695 | 8.185 | 8.640 | 3,155,206 | +0.29(+3.47%) |
Dec 15, 2022 | 8.700 | 8.800 | 8.300 | 8.350 | 1,534,692 | -0.48(-5.44%) |
Dec 14, 2022 | 8.680 | 8.980 | 8.500 | 8.830 | 1,319,754 | +0.09(+1.03%) |
Dec 13, 2022 | 8.940 | 9.049 | 8.370 | 8.740 | 1,779,411 | +0.07(+0.81%) |
Dec 12, 2022 | 7.750 | 8.850 | 7.730 | 8.670 | 3,392,540 | +1.02(+13.33%) |
Dec 09, 2022 | 7.990 | 8.070 | 7.630 | 7.650 | 2,292,232 | -0.43(-5.32%) |
Dec 08, 2022 | 8.500 | 8.524 | 7.950 | 8.080 | 2,627,217 | -0.41(-4.83%) |
Dec 07, 2022 | 8.340 | 9.100 | 8.310 | 8.490 | 2,734,459 | +0.11(+1.31%) |
Dec 06, 2022 | 9.210 | 9.210 | 8.340 | 8.380 | 6,000,216 | -1.20(-12.53%) |
Dec 05, 2022 | 12.03 | 12.11 | 9.560 | 9.580 | 8,392,654 | -2.47(-20.50%) |
Dec 02, 2022 | 12.57 | 13.23 | 10.66 | 12.05 | 45,682,736 | +3.18(+35.85%) |