Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.850 | 9.150 | 8.250 | 8.526 | 40,955 | -0.19(-2.13%) |
Feb 27, 2023 | 9.598 | 9.750 | 8.700 | 8.712 | 32,395 | -0.72(-7.66%) |
Feb 24, 2023 | 9.408 | 9.750 | 8.100 | 9.435 | 88,921 | -0.17(-1.73%) |
Feb 23, 2023 | 10.05 | 10.10 | 9.034 | 9.601 | 56,649 | -0.63(-6.12%) |
Feb 22, 2023 | 10.57 | 11.55 | 9.925 | 10.23 | 51,066 | -0.42(-3.97%) |
Feb 21, 2023 | 11.25 | 11.85 | 10.65 | 10.65 | 36,666 | -0.75(-6.58%) |
Feb 17, 2023 | 12.90 | 13.22 | 11.40 | 11.40 | 46,650 | -1.23(-9.72%) |
Feb 16, 2023 | 12.30 | 14.55 | 12.00 | 12.63 | 83,385 | +0.33(+2.68%) |
Feb 15, 2023 | 11.55 | 12.63 | 10.81 | 12.30 | 42,586 | +0.70(+6.03%) |
Feb 14, 2023 | 12.45 | 13.67 | 11.51 | 11.60 | 43,967 | -1.02(-8.06%) |
Feb 13, 2023 | 13.53 | 13.92 | 12.47 | 12.62 | 33,665 | -0.58(-4.43%) |
Feb 10, 2023 | 11.74 | 13.78 | 11.70 | 13.20 | 58,856 | +1.92(+16.99%) |
Feb 09, 2023 | 14.40 | 14.82 | 10.53 | 11.28 | 95,523 | -3.46(-23.49%) |
Feb 08, 2023 | 15.75 | 16.50 | 14.27 | 14.75 | 37,133 | -0.55(-3.61%) |
Feb 07, 2023 | 14.39 | 15.30 | 13.52 | 15.30 | 34,566 | +1.76(+12.96%) |
Feb 06, 2023 | 15.75 | 16.33 | 13.51 | 13.54 | 80,763 | -2.81(-17.16%) |
Feb 03, 2023 | 17.40 | 17.55 | 15.60 | 16.35 | 55,815 | -1.05(-6.03%) |
Feb 02, 2023 | 18.00 | 19.35 | 15.30 | 17.40 | 126,028 | +0.15(+0.87%) |
Feb 01, 2023 | 13.35 | 18.75 | 12.60 | 17.25 | 237,621 | +3.49(+25.34%) |
Jan 31, 2023 | 14.55 | 14.85 | 13.05 | 13.76 | 44,506 | -0.58(-4.06%) |
Jan 30, 2023 | 11.03 | 14.84 | 10.80 | 14.34 | 95,486 | +3.49(+32.10%) |
Jan 27, 2023 | 11.27 | 11.96 | 10.35 | 10.86 | 53,354 | -0.39(-3.48%) |
Jan 26, 2023 | 10.12 | 11.25 | 10.12 | 11.25 | 33,069 | +0.93(+9.04%) |
Jan 25, 2023 | 9.450 | 10.35 | 9.418 | 10.32 | 10,501 | +0.36(+3.57%) |
Jan 24, 2023 | 9.900 | 10.81 | 9.750 | 9.961 | 25,472 | +0.09(+0.87%) |
Jan 23, 2023 | 9.600 | 10.63 | 9.015 | 9.876 | 49,633 | +0.41(+4.29%) |
Jan 20, 2023 | 10.10 | 10.15 | 9.104 | 9.470 | 20,264 | +0.24(+2.55%) |
Jan 19, 2023 | 10.20 | 10.34 | 8.796 | 9.234 | 23,562 | -0.89(-8.76%) |
Jan 18, 2023 | 11.47 | 11.55 | 10.04 | 10.12 | 37,873 | -0.80(-7.35%) |
Jan 17, 2023 | 10.50 | 11.70 | 10.50 | 10.92 | 46,197 | +0.30(+2.84%) |
Jan 13, 2023 | 10.05 | 11.45 | 9.600 | 10.62 | 64,616 | +0.91(+9.34%) |
Jan 12, 2023 | 9.600 | 9.914 | 8.850 | 9.714 | 39,686 | +0.32(+3.42%) |
Jan 11, 2023 | 8.850 | 10.05 | 8.703 | 9.393 | 67,206 | +0.31(+3.38%) |
Jan 10, 2023 | 7.800 | 9.584 | 7.215 | 9.085 | 73,107 | +1.85(+25.56%) |
Jan 09, 2023 | 7.800 | 7.950 | 7.130 | 7.236 | 36,719 | -0.21(-2.82%) |
Jan 06, 2023 | 7.386 | 7.650 | 6.984 | 7.446 | 23,304 | +0.15(+2.08%) |
Jan 05, 2023 | 7.500 | 7.575 | 7.251 | 7.295 | 18,001 | +0.08(+1.04%) |
Jan 04, 2023 | 7.050 | 7.443 | 6.894 | 7.220 | 9,128 | +0.40(+5.90%) |
Jan 03, 2023 | 6.865 | 7.500 | 6.394 | 6.817 | 49,681 | -0.09(-1.30%) |
Dec 30, 2022 | 7.030 | 7.199 | 6.603 | 6.907 | 29,012 | -0.14(-2.02%) |
Dec 29, 2022 | 6.003 | 7.050 | 5.628 | 7.050 | 58,963 | +0.60(+9.30%) |
Dec 28, 2022 | 6.473 | 6.668 | 6.150 | 6.450 | 55,488 | +0.10(+1.63%) |
Dec 27, 2022 | 6.450 | 6.900 | 6.300 | 6.346 | 24,513 | -0.60(-8.68%) |
Dec 23, 2022 | 6.459 | 7.389 | 6.452 | 6.949 | 37,269 | +0.51(+7.92%) |
Dec 22, 2022 | 6.761 | 6.899 | 6.000 | 6.439 | 66,978 | -0.47(-6.84%) |
Dec 21, 2022 | 7.357 | 7.500 | 6.789 | 6.912 | 43,525 | -0.20(-2.78%) |
Dec 20, 2022 | 7.348 | 7.564 | 7.061 | 7.110 | 66,495 | -0.24(-3.27%) |
Dec 19, 2022 | 7.800 | 7.918 | 6.900 | 7.350 | 80,594 | -0.52(-6.58%) |
Dec 16, 2022 | 8.848 | 8.907 | 7.800 | 7.867 | 85,487 | -0.68(-7.95%) |
Dec 15, 2022 | 9.102 | 9.158 | 8.261 | 8.547 | 87,764 | -0.53(-5.83%) |
Dec 14, 2022 | 9.150 | 10.05 | 9.002 | 9.076 | 55,088 | -0.26(-2.81%) |
Dec 13, 2022 | 10.19 | 10.85 | 9.329 | 9.339 | 47,338 | -0.34(-3.52%) |
Dec 12, 2022 | 9.899 | 10.20 | 9.600 | 9.680 | 38,556 | -0.09(-0.92%) |
Dec 09, 2022 | 10.78 | 10.78 | 9.752 | 9.770 | 34,346 | -0.58(-5.61%) |
Dec 08, 2022 | 10.50 | 10.56 | 9.750 | 10.35 | 21,731 | +0.13(+1.25%) |
Dec 07, 2022 | 9.750 | 10.64 | 9.556 | 10.22 | 28,964 | +0.31(+3.10%) |
Dec 06, 2022 | 9.998 | 10.02 | 9.643 | 9.915 | 22,484 | -0.05(-0.47%) |
Dec 05, 2022 | 10.07 | 10.18 | 9.841 | 9.961 | 25,193 | +0.04(+0.36%) |
Dec 02, 2022 | 9.750 | 10.24 | 9.457 | 9.925 | 30,938 | +0.03(+0.26%) |