Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.100 | 9.924 | 8.919 | 8.919 | 18,127 | -0.25(-2.75%) |
Feb 27, 2023 | 9.768 | 10.22 | 9.100 | 9.171 | 17,009 | -0.19(-2.01%) |
Feb 24, 2023 | 9.880 | 9.919 | 9.360 | 9.360 | 16,216 | -0.39(-4.00%) |
Feb 23, 2023 | 9.880 | 10.42 | 9.620 | 9.750 | 17,561 | -0.24(-2.39%) |
Feb 22, 2023 | 11.16 | 11.16 | 9.880 | 9.989 | 21,741 | -0.67(-6.29%) |
Feb 21, 2023 | 11.70 | 11.70 | 10.66 | 10.66 | 14,676 | -0.91(-7.87%) |
Feb 17, 2023 | 11.83 | 11.88 | 11.18 | 11.57 | 10,703 | +0.43(+3.87%) |
Feb 16, 2023 | 11.83 | 11.84 | 11.14 | 11.14 | 9,963 | -0.30(-2.64%) |
Feb 15, 2023 | 11.18 | 11.68 | 11.05 | 11.44 | 40,891 | +0.21(+1.85%) |
Feb 14, 2023 | 11.70 | 12.15 | 11.09 | 11.23 | 10,183 | -0.46(-3.94%) |
Feb 13, 2023 | 11.62 | 12.09 | 11.05 | 11.69 | 18,253 | +0.48(+4.24%) |
Feb 10, 2023 | 11.57 | 11.65 | 11.06 | 11.22 | 18,808 | -0.06(-0.51%) |
Feb 09, 2023 | 12.61 | 12.81 | 11.05 | 11.27 | 33,241 | -1.08(-8.72%) |
Feb 08, 2023 | 13.39 | 13.54 | 12.35 | 12.35 | 16,860 | -1.17(-8.65%) |
Feb 07, 2023 | 13.91 | 13.91 | 13.00 | 13.52 | 10,181 | +0.00(+0.00%) |
Feb 06, 2023 | 13.13 | 14.56 | 13.13 | 13.52 | 15,979 | -0.13(-0.95%) |
Feb 03, 2023 | 14.56 | 14.56 | 13.52 | 13.65 | 11,480 | -0.78(-5.41%) |
Feb 02, 2023 | 13.26 | 14.64 | 13.00 | 14.43 | 32,131 | +1.85(+14.70%) |
Feb 01, 2023 | 12.35 | 13.26 | 12.09 | 12.58 | 18,493 | +0.10(+0.82%) |
Jan 31, 2023 | 12.89 | 13.13 | 12.23 | 12.48 | 14,827 | -0.13(-1.05%) |
Jan 30, 2023 | 13.26 | 13.26 | 12.48 | 12.61 | 10,300 | -0.16(-1.22%) |
Jan 27, 2023 | 12.20 | 13.26 | 12.15 | 12.77 | 11,638 | +0.16(+1.30%) |
Jan 26, 2023 | 13.78 | 13.78 | 12.47 | 12.60 | 13,508 | -0.66(-4.96%) |
Jan 25, 2023 | 13.52 | 13.59 | 12.85 | 13.26 | 17,824 | -0.26(-1.92%) |
Jan 24, 2023 | 13.52 | 14.69 | 12.90 | 13.52 | 35,290 | +0.39(+2.97%) |
Jan 23, 2023 | 12.74 | 13.52 | 12.74 | 13.13 | 23,993 | +0.52(+4.12%) |
Jan 20, 2023 | 12.35 | 12.86 | 11.70 | 12.61 | 38,458 | +0.97(+8.36%) |
Jan 19, 2023 | 13.39 | 13.52 | 11.51 | 11.64 | 29,953 | -1.62(-12.24%) |
Jan 18, 2023 | 16.25 | 16.25 | 13.13 | 13.26 | 26,847 | -1.30(-8.93%) |
Jan 17, 2023 | 15.86 | 15.86 | 14.56 | 14.56 | 29,965 | -0.39(-2.61%) |
Jan 13, 2023 | 14.95 | 15.60 | 14.69 | 14.95 | 30,046 | +0.00(+0.00%) |
Jan 12, 2023 | 15.99 | 15.99 | 14.04 | 14.95 | 55,683 | +0.39(+2.68%) |
Jan 11, 2023 | 14.95 | 14.95 | 14.56 | 14.56 | 12,861 | -0.39(-2.61%) |
Jan 10, 2023 | 15.73 | 15.84 | 14.69 | 14.95 | 35,167 | -0.65(-4.17%) |
Jan 09, 2023 | 15.86 | 16.12 | 15.47 | 15.60 | 16,499 | +0.00(+0.00%) |
Jan 06, 2023 | 16.90 | 16.90 | 15.08 | 15.60 | 9,256 | -1.30(-7.69%) |
Jan 05, 2023 | 18.72 | 19.24 | 16.77 | 16.90 | 27,330 | -0.78(-4.41%) |
Jan 04, 2023 | 18.33 | 18.85 | 17.29 | 17.68 | 9,416 | -0.65(-3.55%) |
Jan 03, 2023 | 18.33 | 18.72 | 17.55 | 18.33 | 13,147 | +0.26(+1.44%) |
Dec 30, 2022 | 15.86 | 18.20 | 15.86 | 18.07 | 19,556 | +1.17(+6.92%) |
Dec 29, 2022 | 16.90 | 17.42 | 16.64 | 16.90 | 11,882 | +0.65(+4.00%) |
Dec 28, 2022 | 16.64 | 17.42 | 16.12 | 16.25 | 11,624 | -0.78(-4.58%) |
Dec 27, 2022 | 18.20 | 18.85 | 16.90 | 17.03 | 20,755 | -1.04(-5.76%) |
Dec 23, 2022 | 19.89 | 19.89 | 17.94 | 18.07 | 12,398 | -1.56(-7.95%) |
Dec 22, 2022 | 20.80 | 21.00 | 19.50 | 19.63 | 16,020 | -1.30(-6.21%) |
Dec 21, 2022 | 21.19 | 21.84 | 19.76 | 20.93 | 19,201 | +0.65(+3.21%) |
Dec 20, 2022 | 20.28 | 20.93 | 19.37 | 20.28 | 9,965 | -0.26(-1.27%) |
Dec 19, 2022 | 25.61 | 25.61 | 20.54 | 20.54 | 25,224 | -4.55(-18.13%) |
Dec 16, 2022 | 25.48 | 26.91 | 24.96 | 25.09 | 173,328 | -0.91(-3.50%) |
Dec 15, 2022 | 26.78 | 27.43 | 25.48 | 26.00 | 21,409 | -1.82(-6.54%) |
Dec 14, 2022 | 28.21 | 30.42 | 27.56 | 27.82 | 13,391 | -1.04(-3.60%) |
Dec 13, 2022 | 28.08 | 29.51 | 27.04 | 28.86 | 14,998 | +1.30(+4.72%) |
Dec 12, 2022 | 26.13 | 28.93 | 26.00 | 27.56 | 13,034 | +0.91(+3.41%) |
Dec 09, 2022 | 27.43 | 27.95 | 25.74 | 26.65 | 15,479 | -1.04(-3.76%) |
Dec 08, 2022 | 27.30 | 28.21 | 25.61 | 27.69 | 23,509 | +0.39(+1.43%) |
Dec 07, 2022 | 28.34 | 28.99 | 26.39 | 27.30 | 19,470 | -1.95(-6.67%) |
Dec 06, 2022 | 29.38 | 30.03 | 28.34 | 29.25 | 13,910 | +0.00(+0.00%) |
Dec 05, 2022 | 29.25 | 31.85 | 28.08 | 29.25 | 25,819 | +0.52(+1.81%) |
Dec 02, 2022 | 26.91 | 29.49 | 26.91 | 28.73 | 9,029 | +0.91(+3.27%) |