Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.55 | 13.55 | 12.62 | 13.20 | 49,824 | +0.00(+0.00%) |
Feb 27, 2023 | 13.75 | 14.29 | 13.20 | 13.20 | 77,954 | -0.48(-3.51%) |
Feb 24, 2023 | 13.61 | 13.70 | 13.26 | 13.68 | 24,743 | +0.07(+0.51%) |
Feb 23, 2023 | 13.34 | 13.75 | 13.34 | 13.61 | 42,827 | +0.26(+1.95%) |
Feb 22, 2023 | 13.20 | 13.57 | 13.20 | 13.35 | 20,131 | -0.10(-0.74%) |
Feb 21, 2023 | 13.52 | 13.60 | 13.20 | 13.45 | 117,060 | +0.10(+0.75%) |
Feb 17, 2023 | 13.24 | 13.45 | 13.10 | 13.35 | 40,243 | +0.16(+1.21%) |
Feb 16, 2023 | 13.12 | 13.19 | 13.00 | 13.19 | 14,159 | -0.05(-0.38%) |
Feb 15, 2023 | 13.00 | 13.34 | 12.98 | 13.24 | 39,705 | +0.24(+1.85%) |
Feb 14, 2023 | 12.97 | 13.10 | 12.50 | 13.00 | 144,809 | +0.13(+1.01%) |
Feb 13, 2023 | 12.68 | 13.25 | 12.60 | 12.87 | 61,222 | +0.27(+2.14%) |
Feb 10, 2023 | 13.22 | 13.22 | 12.50 | 12.60 | 16,086 | +0.07(+0.56%) |
Feb 09, 2023 | 12.50 | 13.01 | 12.50 | 12.53 | 12,938 | +0.03(+0.24%) |
Feb 08, 2023 | 12.50 | 13.00 | 12.32 | 12.50 | 14,583 | +0.10(+0.81%) |
Feb 07, 2023 | 13.05 | 13.05 | 12.30 | 12.40 | 48,553 | -0.68(-5.20%) |
Feb 06, 2023 | 12.51 | 13.35 | 12.51 | 13.08 | 68,428 | +0.33(+2.59%) |
Feb 03, 2023 | 12.50 | 12.84 | 12.50 | 12.75 | 25,278 | +0.12(+0.95%) |
Feb 02, 2023 | 12.71 | 13.21 | 12.50 | 12.63 | 57,303 | -0.19(-1.52%) |
Feb 01, 2023 | 13.86 | 14.00 | 12.53 | 12.82 | 128,157 | -0.55(-4.11%) |
Jan 31, 2023 | 13.45 | 13.91 | 11.00 | 13.38 | 440,922 | -4.34(-24.48%) |
Jan 30, 2023 | 16.56 | 18.50 | 15.87 | 17.71 | 39,636 | +1.43(+8.78%) |
Jan 27, 2023 | 12.94 | 18.70 | 12.94 | 16.28 | 135,221 | +2.72(+20.06%) |
Jan 26, 2023 | 11.30 | 14.63 | 11.17 | 13.56 | 71,746 | +2.26(+20.00%) |
Jan 25, 2023 | 10.00 | 11.83 | 9.900 | 11.30 | 52,303 | +1.40(+14.14%) |
Jan 24, 2023 | 10.20 | 10.30 | 9.760 | 9.900 | 23,028 | +0.10(+1.02%) |
Jan 23, 2023 | 10.50 | 10.50 | 9.750 | 9.800 | 53,001 | -0.30(-2.97%) |
Jan 20, 2023 | 9.990 | 10.47 | 9.600 | 10.10 | 52,345 | +0.41(+4.23%) |
Jan 19, 2023 | 9.560 | 9.930 | 9.500 | 9.690 | 46,853 | -0.06(-0.62%) |
Jan 18, 2023 | 10.00 | 11.02 | 9.500 | 9.750 | 103,249 | -0.12(-1.22%) |
Jan 17, 2023 | 10.04 | 10.61 | 9.665 | 9.870 | 58,505 | -0.35(-3.42%) |
Jan 13, 2023 | 11.46 | 11.91 | 10.04 | 10.22 | 47,687 | -0.48(-4.49%) |
Jan 12, 2023 | 11.08 | 11.57 | 10.64 | 10.70 | 36,759 | -0.51(-4.55%) |
Jan 11, 2023 | 11.20 | 11.75 | 11.20 | 11.21 | 31,860 | +0.01(+0.09%) |
Jan 10, 2023 | 11.85 | 12.60 | 11.20 | 11.20 | 37,242 | -0.31(-2.69%) |
Jan 09, 2023 | 11.44 | 12.85 | 11.20 | 11.51 | 41,492 | -0.33(-2.82%) |
Jan 06, 2023 | 11.91 | 12.40 | 11.30 | 11.84 | 42,089 | -0.09(-0.75%) |
Jan 05, 2023 | 11.52 | 12.50 | 10.90 | 11.93 | 14,367 | +0.05(+0.45%) |
Jan 04, 2023 | 12.00 | 12.85 | 11.50 | 11.88 | 29,733 | +0.68(+6.07%) |
Jan 03, 2023 | 10.79 | 11.20 | 10.50 | 11.20 | 3,487 | +0.30(+2.75%) |
Dec 30, 2022 | 9.890 | 11.40 | 9.890 | 10.90 | 16,677 | +0.90(+9.00%) |
Dec 29, 2022 | 11.02 | 11.48 | 10.00 | 10.00 | 29,973 | -0.50(-4.76%) |
Dec 28, 2022 | 11.40 | 11.61 | 10.50 | 10.50 | 5,377 | -1.02(-8.85%) |
Dec 27, 2022 | 11.50 | 11.95 | 11.31 | 11.52 | 7,845 | +0.22(+1.95%) |
Dec 23, 2022 | 11.49 | 11.55 | 11.30 | 11.30 | 2,775 | +0.05(+0.44%) |
Dec 22, 2022 | 11.13 | 11.60 | 11.11 | 11.25 | 3,222 | -0.20(-1.75%) |
Dec 21, 2022 | 11.41 | 12.18 | 11.15 | 11.45 | 8,520 | +0.28(+2.51%) |
Dec 20, 2022 | 11.49 | 11.71 | 11.00 | 11.17 | 9,783 | -0.14(-1.24%) |
Dec 19, 2022 | 11.11 | 12.68 | 11.00 | 11.31 | 29,638 | +0.60(+5.55%) |
Dec 16, 2022 | 12.06 | 12.25 | 10.46 | 10.71 | 26,855 | -1.29(-10.71%) |
Dec 15, 2022 | 9.690 | 12.50 | 9.690 | 12.00 | 141,709 | +2.59(+27.46%) |
Dec 14, 2022 | 9.500 | 9.899 | 9.350 | 9.415 | 3,152 | -0.59(-5.85%) |
Dec 13, 2022 | 10.00 | 10.44 | 9.210 | 10.00 | 10,571 | +0.00(+0.00%) |
Dec 12, 2022 | 9.120 | 11.99 | 8.870 | 10.00 | 38,578 | +0.60(+6.38%) |
Dec 09, 2022 | 9.640 | 9.640 | 8.921 | 9.400 | 21,141 | +0.46(+5.15%) |
Dec 08, 2022 | 8.498 | 9.495 | 8.100 | 8.940 | 16,652 | +0.45(+5.24%) |
Dec 07, 2022 | 8.550 | 9.400 | 8.000 | 8.495 | 27,110 | -0.08(-0.88%) |
Dec 06, 2022 | 8.200 | 8.980 | 8.000 | 8.570 | 45,215 | +0.07(+0.82%) |
Dec 05, 2022 | 8.510 | 8.800 | 7.860 | 8.500 | 38,187 | +0.00(+0.00%) |
Dec 02, 2022 | 7.700 | 8.910 | 7.700 | 8.500 | 3,235 | -0.35(-3.95%) |