Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.80 | 12.30 | 10.50 | 11.00 | 31,342 | +0.20(+1.85%) |
Feb 27, 2023 | 10.40 | 11.00 | 10.40 | 10.80 | 4,798 | -0.10(-0.92%) |
Feb 24, 2023 | 11.00 | 11.40 | 10.80 | 10.90 | 15,710 | -0.60(-5.22%) |
Feb 23, 2023 | 12.30 | 12.40 | 11.50 | 11.50 | 15,237 | -0.50(-4.17%) |
Feb 22, 2023 | 12.60 | 12.90 | 12.00 | 12.00 | 10,282 | -0.60(-4.76%) |
Feb 21, 2023 | 13.00 | 13.60 | 11.90 | 12.60 | 17,552 | -0.75(-5.62%) |
Feb 17, 2023 | 13.60 | 14.80 | 13.00 | 13.35 | 29,567 | -0.65(-4.64%) |
Feb 16, 2023 | 15.20 | 15.20 | 13.50 | 14.00 | 14,512 | -1.10(-7.28%) |
Feb 15, 2023 | 14.30 | 15.50 | 13.80 | 15.10 | 14,330 | +0.60(+4.15%) |
Feb 14, 2023 | 14.40 | 15.21 | 12.99 | 14.50 | 47,089 | -0.30(-2.03%) |
Feb 13, 2023 | 16.80 | 18.00 | 13.95 | 14.80 | 59,666 | -1.70(-10.30%) |
Feb 10, 2023 | 17.90 | 17.90 | 15.80 | 16.50 | 25,408 | -1.10(-6.25%) |
Feb 09, 2023 | 20.00 | 20.10 | 17.25 | 17.60 | 46,604 | -2.70(-13.30%) |
Feb 08, 2023 | 23.60 | 24.80 | 19.20 | 20.30 | 66,189 | -4.20(-17.14%) |
Feb 07, 2023 | 23.80 | 26.00 | 20.60 | 24.50 | 154,631 | +1.00(+4.26%) |
Feb 06, 2023 | 27.40 | 29.00 | 22.90 | 23.50 | 152,494 | -5.60(-19.24%) |
Feb 03, 2023 | 33.90 | 40.50 | 26.60 | 29.10 | 726,017 | -24.90(-46.11%) |
Feb 02, 2023 | 13.00 | 57.90 | 13.00 | 54.00 | 3,965,071 | +41.70(+339.02%) |
Feb 01, 2023 | 11.90 | 12.88 | 11.90 | 12.30 | 822 | -0.31(-2.45%) |
Jan 31, 2023 | 12.70 | 12.70 | 12.00 | 12.61 | 788 | +0.71(+5.96%) |
Jan 30, 2023 | 12.00 | 13.00 | 11.90 | 11.90 | 910 | -0.39(-3.18%) |
Jan 27, 2023 | 11.20 | 13.00 | 11.20 | 12.29 | 4,198 | -0.31(-2.46%) |
Jan 26, 2023 | 12.90 | 13.30 | 12.60 | 12.60 | 670 | +0.40(+3.29%) |
Jan 25, 2023 | 13.70 | 13.91 | 12.20 | 12.20 | 1,540 | -0.60(-4.69%) |
Jan 24, 2023 | 12.60 | 13.20 | 12.60 | 12.80 | 239 | -0.30(-2.29%) |
Jan 23, 2023 | 13.20 | 13.62 | 12.65 | 13.10 | 775 | +0.40(+3.14%) |
Jan 20, 2023 | 12.00 | 13.90 | 12.00 | 12.70 | 1,192 | +0.70(+5.83%) |
Jan 19, 2023 | 12.60 | 13.90 | 12.00 | 12.00 | 4,428 | -1.13(-8.60%) |
Jan 18, 2023 | 12.80 | 13.70 | 12.80 | 13.13 | 472 | +0.43(+3.39%) |
Jan 17, 2023 | 13.50 | 13.50 | 12.70 | 12.70 | 835 | -0.30(-2.31%) |
Jan 13, 2023 | 13.20 | 14.29 | 12.80 | 13.00 | 631 | +0.30(+2.36%) |
Jan 12, 2023 | 13.30 | 13.50 | 12.50 | 12.70 | 2,128 | +0.10(+0.79%) |
Jan 11, 2023 | 13.10 | 13.69 | 12.60 | 12.60 | 853 | +0.10(+0.80%) |
Jan 10, 2023 | 12.50 | 13.10 | 12.50 | 12.50 | 763 | -0.60(-4.58%) |
Jan 09, 2023 | 12.10 | 13.10 | 11.60 | 13.10 | 1,009 | +1.00(+8.26%) |
Jan 06, 2023 | 12.00 | 13.70 | 12.00 | 12.10 | 2,532 | -0.30(-2.42%) |
Jan 05, 2023 | 12.70 | 13.30 | 12.10 | 12.40 | 2,208 | -0.55(-4.25%) |
Jan 04, 2023 | 12.00 | 12.95 | 11.90 | 12.95 | 2,244 | +0.75(+6.15%) |
Jan 03, 2023 | 11.60 | 12.80 | 11.50 | 12.20 | 1,238 | +0.70(+6.09%) |
Dec 30, 2022 | 11.70 | 12.30 | 11.40 | 11.50 | 3,764 | -0.20(-1.71%) |
Dec 29, 2022 | 10.80 | 11.80 | 10.80 | 11.70 | 2,197 | +0.90(+8.33%) |
Dec 28, 2022 | 11.25 | 11.25 | 10.20 | 10.80 | 805 | -0.40(-3.57%) |
Dec 27, 2022 | 10.00 | 11.35 | 9.901 | 11.20 | 2,447 | +1.00(+9.80%) |
Dec 23, 2022 | 11.60 | 11.60 | 9.800 | 10.20 | 5,402 | -1.80(-15.00%) |
Dec 22, 2022 | 13.60 | 13.60 | 11.75 | 12.00 | 1,250 | -1.30(-9.77%) |
Dec 21, 2022 | 13.10 | 13.30 | 13.00 | 13.30 | 598 | -0.38(-2.81%) |
Dec 20, 2022 | 14.12 | 14.12 | 13.50 | 13.68 | 544 | +0.58(+4.43%) |
Dec 19, 2022 | 14.45 | 14.45 | 13.10 | 13.10 | 3,977 | -1.30(-9.01%) |
Dec 16, 2022 | 15.60 | 15.60 | 14.40 | 14.40 | 3,200 | -1.10(-7.10%) |
Dec 15, 2022 | 15.40 | 15.95 | 14.90 | 15.50 | 2,642 | +0.20(+1.31%) |
Dec 14, 2022 | 15.50 | 15.50 | 14.70 | 15.30 | 666 | +0.20(+1.32%) |
Dec 13, 2022 | 14.80 | 15.45 | 14.50 | 15.10 | 2,859 | +0.07(+0.45%) |
Dec 12, 2022 | 15.00 | 15.10 | 14.70 | 15.03 | 386 | +0.13(+0.85%) |
Dec 09, 2022 | 15.70 | 15.70 | 14.56 | 14.90 | 1,638 | +0.00(+0.03%) |
Dec 08, 2022 | 14.60 | 16.00 | 14.50 | 14.90 | 1,538 | +0.10(+0.68%) |
Dec 07, 2022 | 15.50 | 15.50 | 14.70 | 14.80 | 669 | -1.10(-6.92%) |
Dec 06, 2022 | 16.90 | 16.90 | 15.70 | 15.90 | 1,338 | -1.40(-8.09%) |
Dec 05, 2022 | 17.60 | 18.15 | 16.80 | 17.30 | 2,731 | +0.50(+2.98%) |
Dec 02, 2022 | 16.00 | 16.80 | 15.90 | 16.80 | 1,220 | +0.40(+2.44%) |