Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.960 | 10.19 | 9.920 | 10.00 | 17,366,956 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.31 | 9.930 | 10.00 | 20,169,604 | -0.20(-1.96%) |
Feb 24, 2023 | 10.33 | 10.39 | 10.07 | 10.20 | 18,861,268 | -0.37(-3.50%) |
Feb 23, 2023 | 10.84 | 10.87 | 10.46 | 10.57 | 16,327,326 | -0.18(-1.67%) |
Feb 22, 2023 | 10.68 | 11.10 | 10.65 | 10.75 | 14,008,218 | +0.06(+0.56%) |
Feb 21, 2023 | 11.03 | 11.05 | 10.54 | 10.69 | 22,108,036 | -0.59(-5.23%) |
Feb 17, 2023 | 10.88 | 11.36 | 10.83 | 11.28 | 22,224,244 | +0.29(+2.64%) |
Feb 16, 2023 | 11.33 | 11.57 | 10.98 | 10.99 | 22,719,882 | -0.51(-4.43%) |
Feb 15, 2023 | 10.63 | 11.76 | 10.63 | 11.50 | 40,715,536 | +0.74(+6.88%) |
Feb 14, 2023 | 10.16 | 10.82 | 10.06 | 10.76 | 32,114,306 | +0.30(+2.87%) |
Feb 13, 2023 | 10.30 | 10.57 | 10.08 | 10.46 | 46,449,944 | +0.15(+1.45%) |
Feb 10, 2023 | 11.15 | 11.22 | 10.23 | 10.31 | 146,026,112 | -5.91(-36.44%) |
Feb 09, 2023 | 17.08 | 17.30 | 15.99 | 16.22 | 41,647,828 | -0.53(-3.16%) |
Feb 08, 2023 | 18.28 | 18.36 | 16.66 | 16.75 | 22,695,636 | -1.18(-6.58%) |
Feb 07, 2023 | 17.35 | 18.01 | 17.06 | 17.93 | 15,673,351 | +0.58(+3.34%) |
Feb 06, 2023 | 16.83 | 17.55 | 16.66 | 17.35 | 13,683,262 | -0.03(-0.17%) |
Feb 03, 2023 | 16.91 | 17.63 | 16.75 | 17.38 | 12,202,264 | -0.17(-0.97%) |
Feb 02, 2023 | 17.22 | 17.57 | 16.96 | 17.55 | 17,453,464 | +0.65(+3.85%) |
Feb 01, 2023 | 16.24 | 17.24 | 16.16 | 16.90 | 12,920,453 | +0.65(+4.00%) |
Jan 31, 2023 | 15.69 | 16.53 | 15.69 | 16.25 | 10,340,805 | +0.70(+4.50%) |
Jan 30, 2023 | 15.59 | 16.01 | 15.47 | 15.55 | 10,066,283 | -0.63(-3.89%) |
Jan 27, 2023 | 15.23 | 16.47 | 15.18 | 16.18 | 12,648,244 | +0.82(+5.34%) |
Jan 26, 2023 | 16.15 | 16.30 | 15.21 | 15.36 | 15,707,800 | -0.50(-3.15%) |
Jan 25, 2023 | 14.94 | 15.88 | 14.65 | 15.86 | 16,104,692 | +0.56(+3.66%) |
Jan 24, 2023 | 16.11 | 16.12 | 15.29 | 15.30 | 18,581,184 | -0.11(-0.71%) |
Jan 23, 2023 | 15.48 | 15.74 | 15.08 | 15.41 | 14,191,268 | +0.01(+0.06%) |
Jan 20, 2023 | 14.44 | 15.46 | 14.40 | 15.40 | 16,875,890 | +1.19(+8.37%) |
Jan 19, 2023 | 14.15 | 14.49 | 13.84 | 14.21 | 11,474,149 | -0.14(-0.98%) |
Jan 18, 2023 | 14.69 | 14.87 | 14.14 | 14.35 | 15,547,016 | +0.00(+0.00%) |
Jan 17, 2023 | 14.40 | 14.60 | 14.03 | 14.35 | 11,649,810 | -0.14(-0.97%) |
Jan 13, 2023 | 14.32 | 14.61 | 14.15 | 14.49 | 12,251,759 | -0.06(-0.41%) |
Jan 12, 2023 | 14.10 | 14.58 | 13.77 | 14.55 | 13,244,762 | +0.71(+5.13%) |
Jan 11, 2023 | 13.26 | 13.95 | 13.21 | 13.84 | 20,194,144 | +0.53(+3.98%) |
Jan 10, 2023 | 12.60 | 13.37 | 12.60 | 13.31 | 14,141,934 | +0.61(+4.80%) |
Jan 09, 2023 | 12.24 | 13.27 | 12.15 | 12.70 | 21,981,476 | +0.76(+6.37%) |
Jan 06, 2023 | 11.42 | 12.01 | 11.12 | 11.94 | 11,954,528 | +0.58(+5.11%) |
Jan 05, 2023 | 11.39 | 11.57 | 11.06 | 11.36 | 7,600,927 | -0.13(-1.13%) |
Jan 04, 2023 | 11.31 | 11.50 | 11.12 | 11.49 | 11,333,951 | +0.37(+3.33%) |
Jan 03, 2023 | 11.30 | 11.43 | 10.97 | 11.12 | 8,640,686 | +0.11(+1.00%) |
Dec 30, 2022 | 10.58 | 11.27 | 10.56 | 11.01 | 11,302,832 | +0.16(+1.47%) |
Dec 29, 2022 | 10.27 | 10.87 | 10.06 | 10.85 | 10,393,150 | +0.73(+7.21%) |
Dec 28, 2022 | 9.840 | 10.25 | 9.660 | 10.12 | 9,524,263 | +0.25(+2.53%) |
Dec 27, 2022 | 10.05 | 10.09 | 9.720 | 9.870 | 10,438,637 | -0.34(-3.33%) |
Dec 23, 2022 | 10.07 | 10.23 | 9.830 | 10.21 | 7,836,678 | +0.11(+1.09%) |
Dec 22, 2022 | 10.33 | 10.36 | 9.835 | 10.10 | 12,747,005 | -0.38(-3.58%) |
Dec 21, 2022 | 10.59 | 10.71 | 10.39 | 10.47 | 9,682,428 | +0.12(+1.11%) |
Dec 20, 2022 | 10.25 | 10.47 | 10.15 | 10.36 | 10,113,690 | +0.04(+0.39%) |
Dec 19, 2022 | 11.11 | 11.15 | 10.26 | 10.32 | 12,125,028 | -0.77(-6.94%) |
Dec 16, 2022 | 11.25 | 11.47 | 10.98 | 11.09 | 20,147,280 | -0.26(-2.29%) |
Dec 15, 2022 | 11.60 | 11.77 | 11.23 | 11.35 | 12,208,852 | -0.54(-4.54%) |
Dec 14, 2022 | 11.66 | 12.14 | 11.48 | 11.89 | 13,552,023 | +0.29(+2.50%) |
Dec 13, 2022 | 12.09 | 12.54 | 11.56 | 11.60 | 18,764,226 | +0.09(+0.78%) |
Dec 12, 2022 | 10.90 | 11.55 | 10.75 | 11.51 | 20,533,508 | +0.56(+5.11%) |
Dec 09, 2022 | 10.60 | 11.10 | 10.44 | 10.95 | 12,491,292 | +0.31(+2.91%) |
Dec 08, 2022 | 10.36 | 10.72 | 10.26 | 10.64 | 10,367,819 | +0.32(+3.10%) |
Dec 07, 2022 | 10.34 | 10.37 | 10.09 | 10.32 | 10,733,142 | -0.09(-0.86%) |
Dec 06, 2022 | 10.78 | 10.96 | 10.30 | 10.41 | 15,211,597 | -0.37(-3.43%) |
Dec 05, 2022 | 11.10 | 11.59 | 10.71 | 10.78 | 13,820,640 | -0.32(-2.88%) |
Dec 02, 2022 | 10.91 | 11.12 | 10.71 | 11.10 | 10,285,529 | -0.10(-0.89%) |