Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.35 | 10.56 | 8.500 | 8.580 | 1,238,165 | -2.15(-20.04%) |
Feb 27, 2023 | 10.68 | 10.96 | 10.61 | 10.73 | 323,905 | +0.11(+1.04%) |
Feb 24, 2023 | 10.44 | 10.64 | 10.30 | 10.62 | 111,112 | -0.11(-1.03%) |
Feb 23, 2023 | 11.11 | 11.11 | 10.34 | 10.73 | 264,938 | -0.27(-2.45%) |
Feb 22, 2023 | 10.81 | 11.13 | 10.48 | 11.00 | 158,534 | +0.23(+2.14%) |
Feb 21, 2023 | 10.91 | 11.03 | 10.41 | 10.77 | 253,302 | -0.19(-1.73%) |
Feb 17, 2023 | 11.18 | 11.21 | 10.86 | 10.96 | 170,858 | -0.18(-1.62%) |
Feb 16, 2023 | 11.38 | 11.71 | 10.91 | 11.14 | 236,046 | -0.54(-4.62%) |
Feb 15, 2023 | 10.82 | 11.74 | 10.82 | 11.68 | 203,670 | +0.80(+7.35%) |
Feb 14, 2023 | 10.27 | 11.05 | 10.13 | 10.88 | 174,060 | +0.48(+4.62%) |
Feb 13, 2023 | 9.860 | 10.48 | 9.670 | 10.40 | 180,117 | +0.59(+6.01%) |
Feb 10, 2023 | 10.46 | 10.58 | 9.460 | 9.810 | 266,675 | -0.74(-7.01%) |
Feb 09, 2023 | 11.26 | 11.54 | 10.51 | 10.55 | 210,625 | -0.60(-5.38%) |
Feb 08, 2023 | 11.81 | 11.86 | 11.13 | 11.15 | 238,216 | -0.84(-7.01%) |
Feb 07, 2023 | 11.68 | 12.34 | 11.56 | 11.99 | 241,303 | +0.23(+1.96%) |
Feb 06, 2023 | 11.76 | 12.00 | 11.60 | 11.76 | 353,666 | -0.26(-2.16%) |
Feb 03, 2023 | 12.10 | 12.28 | 11.89 | 12.02 | 203,933 | -0.32(-2.59%) |
Feb 02, 2023 | 12.21 | 12.46 | 11.97 | 12.34 | 386,761 | +0.35(+2.92%) |
Feb 01, 2023 | 11.96 | 12.27 | 11.70 | 11.99 | 508,848 | +0.09(+0.76%) |
Jan 31, 2023 | 11.14 | 11.97 | 11.12 | 11.90 | 379,898 | +0.88(+7.99%) |
Jan 30, 2023 | 10.73 | 11.11 | 10.61 | 11.02 | 199,696 | +0.06(+0.55%) |
Jan 27, 2023 | 10.83 | 11.27 | 10.83 | 10.96 | 196,260 | +0.04(+0.37%) |
Jan 26, 2023 | 11.66 | 11.76 | 10.69 | 10.92 | 216,200 | -0.51(-4.46%) |
Jan 25, 2023 | 11.00 | 11.46 | 10.98 | 11.43 | 192,736 | +0.20(+1.78%) |
Jan 24, 2023 | 10.71 | 11.27 | 10.65 | 11.23 | 246,296 | +0.45(+4.17%) |
Jan 23, 2023 | 10.76 | 11.04 | 10.68 | 10.78 | 316,805 | +0.08(+0.75%) |
Jan 20, 2023 | 10.43 | 10.75 | 10.13 | 10.70 | 248,206 | +0.47(+4.59%) |
Jan 19, 2023 | 10.85 | 10.95 | 10.06 | 10.23 | 264,400 | -0.77(-7.00%) |
Jan 18, 2023 | 11.57 | 11.93 | 10.99 | 11.00 | 266,730 | -0.45(-3.93%) |
Jan 17, 2023 | 11.04 | 11.77 | 10.47 | 11.45 | 440,974 | +0.17(+1.51%) |
Jan 13, 2023 | 10.35 | 11.41 | 10.35 | 11.28 | 291,369 | +0.80(+7.63%) |
Jan 12, 2023 | 10.00 | 10.51 | 9.776 | 10.48 | 270,066 | +0.62(+6.29%) |
Jan 11, 2023 | 9.500 | 9.920 | 9.450 | 9.860 | 185,703 | +0.25(+2.60%) |
Jan 10, 2023 | 9.130 | 9.630 | 9.010 | 9.610 | 234,330 | +0.47(+5.14%) |
Jan 09, 2023 | 9.260 | 9.470 | 9.020 | 9.140 | 233,576 | +0.03(+0.33%) |
Jan 06, 2023 | 9.210 | 9.475 | 8.770 | 9.110 | 353,489 | +0.05(+0.55%) |
Jan 05, 2023 | 8.720 | 9.180 | 8.530 | 9.060 | 353,698 | +0.25(+2.84%) |
Jan 04, 2023 | 8.100 | 8.880 | 8.080 | 8.810 | 534,375 | +0.75(+9.31%) |
Jan 03, 2023 | 7.840 | 8.540 | 7.840 | 8.060 | 505,778 | +0.36(+4.68%) |
Dec 30, 2022 | 7.300 | 7.850 | 7.300 | 7.700 | 411,786 | +0.36(+4.90%) |
Dec 29, 2022 | 6.950 | 7.420 | 6.770 | 7.340 | 398,294 | +0.48(+7.00%) |
Dec 28, 2022 | 6.730 | 6.970 | 6.550 | 6.860 | 609,430 | +0.23(+3.47%) |
Dec 27, 2022 | 6.960 | 7.190 | 6.560 | 6.630 | 289,896 | -0.33(-4.74%) |
Dec 23, 2022 | 7.200 | 7.325 | 6.570 | 6.960 | 886,465 | -0.24(-3.33%) |
Dec 22, 2022 | 7.590 | 7.590 | 7.060 | 7.200 | 326,291 | -0.43(-5.64%) |
Dec 21, 2022 | 7.700 | 7.950 | 7.550 | 7.630 | 271,072 | +0.04(+0.53%) |
Dec 20, 2022 | 7.560 | 7.770 | 7.435 | 7.590 | 271,025 | -0.03(-0.39%) |
Dec 19, 2022 | 8.340 | 8.340 | 7.520 | 7.620 | 231,930 | -0.70(-8.41%) |
Dec 16, 2022 | 8.050 | 8.350 | 7.880 | 8.320 | 220,880 | +0.10(+1.22%) |
Dec 15, 2022 | 8.230 | 8.360 | 8.030 | 8.220 | 150,241 | -0.19(-2.26%) |
Dec 14, 2022 | 8.740 | 8.760 | 8.300 | 8.410 | 182,294 | -0.34(-3.89%) |
Dec 13, 2022 | 9.020 | 9.100 | 8.510 | 8.750 | 265,617 | +0.11(+1.27%) |
Dec 12, 2022 | 8.300 | 8.670 | 8.120 | 8.640 | 165,204 | +0.34(+4.10%) |
Dec 09, 2022 | 8.470 | 8.890 | 8.270 | 8.300 | 98,105 | -0.22(-2.58%) |
Dec 08, 2022 | 8.640 | 8.755 | 8.470 | 8.520 | 135,275 | +0.02(+0.24%) |
Dec 07, 2022 | 8.290 | 8.720 | 8.250 | 8.500 | 197,828 | +0.15(+1.80%) |
Dec 06, 2022 | 8.900 | 8.938 | 8.340 | 8.350 | 268,213 | -0.58(-6.49%) |
Dec 05, 2022 | 9.010 | 9.340 | 8.920 | 8.930 | 200,234 | -0.18(-1.98%) |
Dec 02, 2022 | 9.000 | 9.260 | 8.920 | 9.110 | 254,257 | +0.00(+0.00%) |