Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.82 | 13.97 | 12.72 | 13.62 | 25,050,604 | +0.78(+6.07%) |
Feb 27, 2023 | 13.41 | 13.41 | 12.83 | 12.84 | 12,287,061 | -0.23(-1.76%) |
Feb 24, 2023 | 13.16 | 13.45 | 12.75 | 13.07 | 13,178,256 | -0.62(-4.53%) |
Feb 23, 2023 | 13.69 | 13.88 | 12.96 | 13.69 | 13,198,914 | +0.23(+1.71%) |
Feb 22, 2023 | 12.84 | 13.69 | 12.80 | 13.46 | 15,680,746 | +0.65(+5.07%) |
Feb 21, 2023 | 12.52 | 12.96 | 12.22 | 12.81 | 15,145,524 | -0.17(-1.31%) |
Feb 17, 2023 | 13.34 | 13.51 | 12.51 | 12.98 | 16,221,102 | -0.60(-4.42%) |
Feb 16, 2023 | 13.89 | 14.40 | 13.53 | 13.58 | 19,445,268 | -1.12(-7.62%) |
Feb 15, 2023 | 13.18 | 15.21 | 13.07 | 14.70 | 28,733,928 | +1.60(+12.21%) |
Feb 14, 2023 | 12.51 | 13.24 | 12.15 | 13.10 | 21,346,856 | +0.40(+3.15%) |
Feb 13, 2023 | 12.47 | 13.20 | 11.98 | 12.70 | 20,350,212 | +0.18(+1.44%) |
Feb 10, 2023 | 12.90 | 13.44 | 12.36 | 12.52 | 22,717,782 | -0.77(-5.79%) |
Feb 09, 2023 | 13.55 | 14.33 | 12.52 | 13.29 | 57,105,920 | -2.73(-17.04%) |
Feb 08, 2023 | 16.88 | 17.61 | 15.95 | 16.02 | 31,347,132 | -1.19(-6.91%) |
Feb 07, 2023 | 16.89 | 17.59 | 16.13 | 17.21 | 24,161,036 | +0.20(+1.18%) |
Feb 06, 2023 | 17.84 | 18.25 | 16.85 | 17.01 | 18,074,748 | -1.14(-6.28%) |
Feb 03, 2023 | 19.29 | 20.50 | 18.03 | 18.15 | 28,836,496 | -2.99(-14.14%) |
Feb 02, 2023 | 18.77 | 22.75 | 18.72 | 21.14 | 39,598,768 | +3.42(+19.30%) |
Feb 01, 2023 | 15.97 | 18.03 | 15.57 | 17.72 | 22,460,170 | +1.53(+9.45%) |
Jan 31, 2023 | 15.35 | 16.50 | 14.86 | 16.19 | 17,291,184 | +1.09(+7.22%) |
Jan 30, 2023 | 15.66 | 16.11 | 15.05 | 15.10 | 15,497,253 | -1.14(-7.02%) |
Jan 27, 2023 | 14.38 | 16.59 | 14.22 | 16.24 | 24,317,896 | +1.88(+13.09%) |
Jan 26, 2023 | 14.75 | 15.23 | 13.81 | 14.36 | 16,135,716 | +0.22(+1.56%) |
Jan 25, 2023 | 13.38 | 14.24 | 12.86 | 14.14 | 22,827,032 | -0.18(-1.26%) |
Jan 24, 2023 | 15.12 | 16.05 | 14.19 | 14.32 | 20,255,240 | -1.13(-7.31%) |
Jan 23, 2023 | 14.53 | 15.82 | 14.21 | 15.45 | 24,839,322 | +1.15(+8.04%) |
Jan 20, 2023 | 12.55 | 14.30 | 12.29 | 14.30 | 20,373,048 | +2.05(+16.73%) |
Jan 19, 2023 | 12.42 | 12.69 | 11.91 | 12.25 | 19,997,756 | -0.73(-5.62%) |
Jan 18, 2023 | 13.80 | 14.57 | 12.90 | 12.98 | 21,983,712 | -0.47(-3.49%) |
Jan 17, 2023 | 12.88 | 13.55 | 12.55 | 13.45 | 14,499,699 | +0.57(+4.43%) |
Jan 13, 2023 | 11.75 | 12.94 | 11.71 | 12.88 | 19,009,924 | +0.68(+5.57%) |
Jan 12, 2023 | 11.47 | 12.21 | 10.84 | 12.20 | 21,811,248 | +0.88(+7.77%) |
Jan 11, 2023 | 10.18 | 11.35 | 10.04 | 11.32 | 23,257,238 | +1.26(+12.52%) |
Jan 10, 2023 | 9.310 | 10.08 | 9.100 | 10.06 | 12,288,989 | +0.63(+6.68%) |
Jan 09, 2023 | 9.310 | 9.820 | 9.210 | 9.430 | 13,599,646 | +0.37(+4.08%) |
Jan 06, 2023 | 9.100 | 9.339 | 8.800 | 9.060 | 12,487,484 | -0.13(-1.41%) |
Jan 05, 2023 | 9.670 | 9.721 | 9.180 | 9.190 | 11,724,530 | -0.70(-7.08%) |
Jan 04, 2023 | 9.350 | 10.05 | 9.140 | 9.890 | 16,294,563 | +0.79(+8.68%) |
Jan 03, 2023 | 10.02 | 10.23 | 8.950 | 9.100 | 14,779,105 | -0.57(-5.89%) |
Dec 30, 2022 | 9.450 | 9.720 | 9.325 | 9.670 | 10,458,592 | +0.01(+0.10%) |
Dec 29, 2022 | 9.200 | 9.950 | 9.040 | 9.660 | 16,956,160 | +0.63(+6.98%) |
Dec 28, 2022 | 8.810 | 9.189 | 8.760 | 9.030 | 11,050,338 | +0.12(+1.35%) |
Dec 27, 2022 | 8.970 | 9.165 | 8.630 | 8.910 | 14,098,735 | -0.28(-3.05%) |
Dec 23, 2022 | 9.050 | 9.385 | 8.880 | 9.190 | 10,908,887 | +0.04(+0.44%) |
Dec 22, 2022 | 9.360 | 9.360 | 8.620 | 9.150 | 14,689,112 | -0.36(-3.79%) |
Dec 21, 2022 | 9.500 | 9.690 | 9.130 | 9.510 | 11,719,523 | +0.07(+0.74%) |
Dec 20, 2022 | 9.310 | 9.835 | 9.160 | 9.440 | 11,464,558 | -0.04(-0.42%) |
Dec 19, 2022 | 10.00 | 10.08 | 9.340 | 9.480 | 13,486,598 | -0.64(-6.32%) |
Dec 16, 2022 | 10.26 | 10.45 | 9.770 | 10.12 | 19,028,090 | -0.25(-2.41%) |
Dec 15, 2022 | 10.88 | 11.09 | 10.37 | 10.37 | 17,349,866 | -0.93(-8.23%) |
Dec 14, 2022 | 11.72 | 12.44 | 11.28 | 11.30 | 18,358,818 | -0.48(-4.07%) |
Dec 13, 2022 | 13.39 | 13.73 | 11.58 | 11.78 | 22,435,294 | -0.49(-3.99%) |
Dec 12, 2022 | 11.35 | 12.29 | 11.30 | 12.27 | 13,858,226 | +0.93(+8.20%) |
Dec 09, 2022 | 11.55 | 11.67 | 11.25 | 11.34 | 12,779,211 | -0.28(-2.41%) |
Dec 08, 2022 | 11.52 | 11.89 | 10.69 | 11.62 | 23,581,894 | +0.28(+2.47%) |
Dec 07, 2022 | 11.81 | 11.86 | 11.22 | 11.34 | 18,344,992 | -0.62(-5.22%) |
Dec 06, 2022 | 13.02 | 13.03 | 11.90 | 11.96 | 15,229,793 | -1.04(-7.96%) |
Dec 05, 2022 | 14.44 | 15.05 | 12.95 | 13.00 | 15,170,722 | -1.62(-11.08%) |
Dec 02, 2022 | 13.80 | 14.63 | 13.72 | 14.62 | 10,818,705 | +0.21(+1.46%) |