Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.75 | 20.57 | 19.69 | 20.31 | 416,359 | +0.61(+3.10%) |
Feb 27, 2023 | 19.18 | 20.00 | 19.03 | 19.70 | 170,296 | +0.74(+3.90%) |
Feb 24, 2023 | 18.87 | 19.05 | 18.36 | 18.96 | 106,998 | -0.38(-1.96%) |
Feb 23, 2023 | 19.62 | 19.85 | 19.24 | 19.34 | 108,616 | -0.08(-0.41%) |
Feb 22, 2023 | 20.00 | 20.00 | 19.00 | 19.42 | 128,886 | -0.42(-2.12%) |
Feb 21, 2023 | 20.07 | 20.14 | 19.61 | 19.84 | 166,035 | -0.42(-2.07%) |
Feb 17, 2023 | 20.25 | 20.33 | 19.84 | 20.26 | 184,469 | +0.15(+0.75%) |
Feb 16, 2023 | 20.26 | 20.61 | 19.90 | 20.11 | 290,986 | -0.37(-1.81%) |
Feb 15, 2023 | 21.13 | 21.55 | 20.42 | 20.48 | 393,611 | -0.83(-3.89%) |
Feb 14, 2023 | 20.23 | 21.46 | 20.10 | 21.31 | 325,917 | +0.93(+4.56%) |
Feb 13, 2023 | 19.96 | 20.96 | 19.80 | 20.38 | 378,403 | +0.54(+2.72%) |
Feb 10, 2023 | 18.04 | 19.96 | 17.93 | 19.84 | 668,881 | +1.91(+10.65%) |
Feb 09, 2023 | 16.28 | 19.55 | 16.28 | 17.93 | 1,331,212 | +4.13(+29.93%) |
Feb 08, 2023 | 13.50 | 13.90 | 13.30 | 13.80 | 126,436 | +0.34(+2.53%) |
Feb 07, 2023 | 14.20 | 14.24 | 13.38 | 13.46 | 105,132 | -0.84(-5.87%) |
Feb 06, 2023 | 14.73 | 14.82 | 14.24 | 14.30 | 80,049 | -0.65(-4.35%) |
Feb 03, 2023 | 15.29 | 15.74 | 14.79 | 14.95 | 148,367 | -0.66(-4.23%) |
Feb 02, 2023 | 15.33 | 16.56 | 15.29 | 15.61 | 135,099 | +0.38(+2.50%) |
Feb 01, 2023 | 14.55 | 15.27 | 14.32 | 15.23 | 129,965 | +0.73(+5.03%) |
Jan 31, 2023 | 14.34 | 14.58 | 14.21 | 14.50 | 136,235 | +0.16(+1.12%) |
Jan 30, 2023 | 14.34 | 14.62 | 14.24 | 14.34 | 98,403 | -0.23(-1.58%) |
Jan 27, 2023 | 14.64 | 14.82 | 14.36 | 14.57 | 124,136 | -0.20(-1.35%) |
Jan 26, 2023 | 15.15 | 15.50 | 14.64 | 14.77 | 45,441 | -0.16(-1.07%) |
Jan 25, 2023 | 15.04 | 15.07 | 14.65 | 14.93 | 115,160 | -0.24(-1.58%) |
Jan 24, 2023 | 15.25 | 15.64 | 15.09 | 15.17 | 99,529 | -0.11(-0.72%) |
Jan 23, 2023 | 15.34 | 15.49 | 14.53 | 15.28 | 121,454 | -0.08(-0.52%) |
Jan 20, 2023 | 14.92 | 15.79 | 14.57 | 15.36 | 374,267 | +0.74(+5.06%) |
Jan 19, 2023 | 15.79 | 15.85 | 14.51 | 14.62 | 311,468 | -1.38(-8.63%) |
Jan 18, 2023 | 15.14 | 16.36 | 15.14 | 16.00 | 230,490 | +1.03(+6.88%) |
Jan 17, 2023 | 15.32 | 15.61 | 14.87 | 14.97 | 126,031 | -0.28(-1.84%) |
Jan 13, 2023 | 14.75 | 15.38 | 14.57 | 15.25 | 130,366 | +0.31(+2.07%) |
Jan 12, 2023 | 14.72 | 14.98 | 14.12 | 14.94 | 106,130 | +0.43(+2.96%) |
Jan 11, 2023 | 14.64 | 14.78 | 14.14 | 14.51 | 103,804 | +0.04(+0.28%) |
Jan 10, 2023 | 13.90 | 14.51 | 13.66 | 14.47 | 144,678 | +0.59(+4.25%) |
Jan 09, 2023 | 13.20 | 14.04 | 13.20 | 13.88 | 183,677 | +0.78(+5.95%) |
Jan 06, 2023 | 12.45 | 13.12 | 12.45 | 13.10 | 149,742 | +0.66(+5.31%) |
Jan 05, 2023 | 11.90 | 12.58 | 11.55 | 12.44 | 88,120 | +0.43(+3.58%) |
Jan 04, 2023 | 11.61 | 12.09 | 11.61 | 12.01 | 95,601 | +0.44(+3.80%) |
Jan 03, 2023 | 10.84 | 11.75 | 10.84 | 11.57 | 160,966 | +0.86(+8.03%) |
Dec 30, 2022 | 9.300 | 10.76 | 9.300 | 10.71 | 172,335 | +1.22(+12.86%) |
Dec 29, 2022 | 9.790 | 9.970 | 9.215 | 9.490 | 316,267 | -0.19(-1.96%) |
Dec 28, 2022 | 9.640 | 9.960 | 9.640 | 9.680 | 168,582 | -0.05(-0.51%) |
Dec 27, 2022 | 9.950 | 9.990 | 9.590 | 9.730 | 221,975 | -0.24(-2.41%) |
Dec 23, 2022 | 9.650 | 10.07 | 9.633 | 9.970 | 179,924 | +0.26(+2.68%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.680 | 9.710 | 307,149 | -0.62(-6.00%) |
Dec 21, 2022 | 10.15 | 10.58 | 10.15 | 10.33 | 186,985 | +0.21(+2.08%) |
Dec 20, 2022 | 10.62 | 10.62 | 10.01 | 10.12 | 192,390 | -0.58(-5.42%) |
Dec 19, 2022 | 10.19 | 10.90 | 10.19 | 10.70 | 210,547 | +0.47(+4.59%) |
Dec 16, 2022 | 10.13 | 10.71 | 10.02 | 10.23 | 304,448 | -0.24(-2.29%) |
Dec 15, 2022 | 9.100 | 10.50 | 8.910 | 10.47 | 309,832 | +1.39(+15.31%) |
Dec 14, 2022 | 10.31 | 10.35 | 8.990 | 9.080 | 349,547 | -1.21(-11.76%) |
Dec 13, 2022 | 11.50 | 12.08 | 10.07 | 10.29 | 663,098 | -2.06(-16.68%) |
Dec 12, 2022 | 12.81 | 13.00 | 12.10 | 12.35 | 278,925 | -0.42(-3.29%) |
Dec 09, 2022 | 13.24 | 13.24 | 12.20 | 12.77 | 246,036 | -0.38(-2.89%) |
Dec 08, 2022 | 12.71 | 13.17 | 12.57 | 13.15 | 94,488 | +0.44(+3.46%) |
Dec 07, 2022 | 12.89 | 12.90 | 12.56 | 12.71 | 156,060 | -0.18(-1.40%) |
Dec 06, 2022 | 12.60 | 12.96 | 12.58 | 12.89 | 121,420 | +0.39(+3.12%) |
Dec 05, 2022 | 12.36 | 12.68 | 12.14 | 12.50 | 92,533 | +0.10(+0.81%) |
Dec 02, 2022 | 11.73 | 12.49 | 11.57 | 12.40 | 67,257 | +0.50(+4.20%) |