Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.67 | 13.97 | 13.14 | 13.49 | 360,516 | -0.25(-1.82%) |
Feb 27, 2023 | 13.35 | 13.79 | 13.24 | 13.74 | 367,854 | +0.55(+4.17%) |
Feb 24, 2023 | 13.11 | 13.40 | 12.94 | 13.19 | 542,287 | +0.00(+0.00%) |
Feb 23, 2023 | 13.08 | 13.32 | 12.85 | 13.19 | 370,668 | +0.21(+1.62%) |
Feb 22, 2023 | 12.70 | 13.01 | 12.56 | 12.98 | 414,394 | +0.26(+2.04%) |
Feb 21, 2023 | 13.41 | 13.50 | 12.58 | 12.72 | 596,283 | -0.97(-7.09%) |
Feb 17, 2023 | 12.64 | 13.71 | 12.51 | 13.69 | 697,491 | +1.11(+8.82%) |
Feb 16, 2023 | 12.64 | 12.93 | 12.28 | 12.58 | 809,559 | -0.34(-2.63%) |
Feb 15, 2023 | 12.86 | 13.01 | 12.67 | 12.92 | 645,622 | +0.03(+0.23%) |
Feb 14, 2023 | 12.54 | 13.03 | 12.35 | 12.89 | 963,936 | +0.19(+1.50%) |
Feb 13, 2023 | 12.75 | 12.98 | 12.25 | 12.70 | 1,014,300 | -0.15(-1.17%) |
Feb 10, 2023 | 12.95 | 14.41 | 11.71 | 12.85 | 1,853,890 | -0.20(-1.53%) |
Feb 09, 2023 | 13.71 | 13.78 | 13.00 | 13.05 | 474,698 | -0.61(-4.47%) |
Feb 08, 2023 | 13.90 | 14.19 | 13.61 | 13.66 | 518,678 | -0.23(-1.66%) |
Feb 07, 2023 | 14.70 | 14.77 | 13.48 | 13.89 | 802,440 | -1.09(-7.28%) |
Feb 06, 2023 | 14.16 | 15.25 | 14.16 | 14.98 | 681,846 | +0.85(+6.02%) |
Feb 03, 2023 | 13.66 | 14.52 | 13.66 | 14.13 | 723,154 | +0.14(+1.00%) |
Feb 02, 2023 | 13.55 | 14.31 | 13.44 | 13.99 | 617,111 | +0.79(+5.98%) |
Feb 01, 2023 | 13.92 | 13.92 | 13.06 | 13.20 | 957,480 | -0.40(-2.94%) |
Jan 31, 2023 | 12.92 | 13.72 | 12.73 | 13.60 | 565,881 | +0.76(+5.92%) |
Jan 30, 2023 | 13.04 | 13.49 | 12.51 | 12.84 | 673,936 | -0.41(-3.09%) |
Jan 27, 2023 | 12.85 | 13.30 | 12.64 | 13.25 | 814,439 | +0.37(+2.87%) |
Jan 26, 2023 | 12.85 | 13.50 | 12.55 | 12.88 | 785,057 | +0.14(+1.10%) |
Jan 25, 2023 | 11.89 | 12.75 | 11.83 | 12.74 | 612,414 | +0.53(+4.34%) |
Jan 24, 2023 | 11.43 | 12.53 | 11.35 | 12.21 | 886,852 | +0.78(+6.82%) |
Jan 23, 2023 | 11.03 | 11.52 | 10.96 | 11.43 | 605,519 | +0.39(+3.53%) |
Jan 20, 2023 | 9.950 | 11.07 | 9.880 | 11.04 | 457,056 | +1.28(+13.11%) |
Jan 19, 2023 | 9.720 | 10.00 | 9.500 | 9.760 | 337,835 | +0.01(+0.10%) |
Jan 18, 2023 | 10.28 | 10.53 | 9.690 | 9.750 | 337,053 | -0.50(-4.88%) |
Jan 17, 2023 | 10.41 | 10.50 | 10.07 | 10.25 | 347,674 | -0.14(-1.35%) |
Jan 13, 2023 | 10.43 | 10.61 | 10.12 | 10.39 | 513,541 | -0.14(-1.33%) |
Jan 12, 2023 | 10.46 | 10.66 | 10.25 | 10.53 | 536,673 | +0.16(+1.54%) |
Jan 11, 2023 | 10.68 | 10.83 | 10.26 | 10.37 | 542,301 | -0.32(-2.99%) |
Jan 10, 2023 | 10.42 | 10.76 | 10.22 | 10.69 | 995,049 | +0.37(+3.59%) |
Jan 09, 2023 | 10.27 | 10.75 | 9.980 | 10.32 | 1,867,442 | +0.33(+3.30%) |
Jan 06, 2023 | 10.49 | 10.65 | 9.550 | 9.990 | 657,632 | +0.36(+3.74%) |
Jan 05, 2023 | 9.660 | 9.720 | 9.450 | 9.630 | 277,939 | -0.08(-0.82%) |
Jan 04, 2023 | 9.350 | 10.03 | 9.230 | 9.710 | 405,547 | +0.42(+4.52%) |
Jan 03, 2023 | 9.380 | 9.580 | 9.100 | 9.290 | 343,608 | -0.08(-0.85%) |
Dec 30, 2022 | 8.840 | 9.410 | 8.670 | 9.370 | 503,869 | +0.41(+4.58%) |
Dec 29, 2022 | 8.680 | 9.120 | 8.620 | 8.960 | 437,929 | +0.39(+4.55%) |
Dec 28, 2022 | 8.590 | 8.740 | 8.440 | 8.570 | 352,957 | -0.02(-0.23%) |
Dec 27, 2022 | 9.020 | 9.100 | 8.540 | 8.590 | 408,355 | -0.44(-4.87%) |
Dec 23, 2022 | 9.310 | 9.480 | 8.930 | 9.030 | 330,017 | -0.34(-3.63%) |
Dec 22, 2022 | 9.110 | 9.380 | 8.650 | 9.370 | 706,121 | +0.34(+3.77%) |
Dec 21, 2022 | 10.10 | 10.10 | 8.830 | 9.030 | 1,365,457 | -0.97(-9.70%) |
Dec 20, 2022 | 10.24 | 10.35 | 9.745 | 10.00 | 629,633 | -0.31(-3.01%) |
Dec 19, 2022 | 10.78 | 11.24 | 10.12 | 10.31 | 529,597 | -0.43(-4.00%) |
Dec 16, 2022 | 10.88 | 11.20 | 10.63 | 10.74 | 1,285,327 | -0.42(-3.76%) |
Dec 15, 2022 | 12.11 | 12.17 | 10.83 | 11.16 | 690,872 | -1.14(-9.27%) |
Dec 14, 2022 | 12.49 | 12.69 | 12.12 | 12.30 | 486,388 | -0.20(-1.60%) |
Dec 13, 2022 | 13.13 | 13.50 | 12.25 | 12.50 | 533,243 | -0.21(-1.65%) |
Dec 12, 2022 | 13.61 | 13.61 | 12.35 | 12.71 | 729,074 | -0.88(-6.48%) |
Dec 09, 2022 | 14.35 | 14.43 | 13.47 | 13.59 | 501,294 | -0.86(-5.95%) |
Dec 08, 2022 | 14.44 | 14.65 | 13.90 | 14.45 | 247,600 | +0.05(+0.35%) |
Dec 07, 2022 | 14.64 | 15.04 | 14.37 | 14.40 | 386,403 | -0.53(-3.55%) |
Dec 06, 2022 | 15.12 | 15.31 | 14.70 | 14.93 | 316,241 | -0.43(-2.80%) |
Dec 05, 2022 | 16.01 | 16.01 | 14.96 | 15.36 | 353,549 | -0.68(-4.24%) |
Dec 02, 2022 | 15.13 | 16.17 | 14.83 | 16.04 | 312,615 | +0.76(+4.97%) |