Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.29 | 13.84 | 12.24 | 13.43 | 49,398 | +1.08(+8.71%) |
Feb 27, 2023 | 12.36 | 12.78 | 12.00 | 12.35 | 23,100 | +0.09(+0.77%) |
Feb 24, 2023 | 12.70 | 12.88 | 11.74 | 12.26 | 52,526 | -0.52(-4.10%) |
Feb 23, 2023 | 13.70 | 13.80 | 12.22 | 12.78 | 55,598 | -0.63(-4.67%) |
Feb 22, 2023 | 14.80 | 14.96 | 13.02 | 13.41 | 63,574 | -1.18(-8.10%) |
Feb 21, 2023 | 14.40 | 14.84 | 14.15 | 14.59 | 69,741 | +0.44(+3.12%) |
Feb 17, 2023 | 13.79 | 14.40 | 13.20 | 14.15 | 46,896 | +0.80(+5.98%) |
Feb 16, 2023 | 13.94 | 14.86 | 13.25 | 13.35 | 39,100 | -0.74(-5.27%) |
Feb 15, 2023 | 12.78 | 14.78 | 12.00 | 14.09 | 56,698 | +1.25(+9.70%) |
Feb 14, 2023 | 13.40 | 13.40 | 12.20 | 12.84 | 62,547 | -0.42(-3.14%) |
Feb 13, 2023 | 13.40 | 13.41 | 12.42 | 13.26 | 53,586 | -0.10(-0.75%) |
Feb 10, 2023 | 12.40 | 14.99 | 10.70 | 13.36 | 119,018 | +0.60(+4.70%) |
Feb 09, 2023 | 14.40 | 14.40 | 12.50 | 12.76 | 65,469 | -0.50(-3.76%) |
Feb 08, 2023 | 15.48 | 16.40 | 13.07 | 13.26 | 145,841 | -2.47(-15.69%) |
Feb 07, 2023 | 18.00 | 18.37 | 15.00 | 15.73 | 141,100 | -2.70(-14.67%) |
Feb 06, 2023 | 19.60 | 19.80 | 18.26 | 18.43 | 80,203 | -0.67(-3.50%) |
Feb 03, 2023 | 19.40 | 20.80 | 18.80 | 19.10 | 124,273 | -1.10(-5.46%) |
Feb 02, 2023 | 21.40 | 22.00 | 18.80 | 20.20 | 182,049 | +0.26(+1.28%) |
Feb 01, 2023 | 18.40 | 20.00 | 18.00 | 19.94 | 126,912 | +2.57(+14.81%) |
Jan 31, 2023 | 16.49 | 17.70 | 16.30 | 17.37 | 72,016 | +1.17(+7.25%) |
Jan 30, 2023 | 16.00 | 16.40 | 15.20 | 16.20 | 56,252 | +0.25(+1.54%) |
Jan 27, 2023 | 16.00 | 17.40 | 15.20 | 15.95 | 103,595 | +0.53(+3.45%) |
Jan 26, 2023 | 16.20 | 16.60 | 15.01 | 15.42 | 63,686 | +0.05(+0.30%) |
Jan 25, 2023 | 16.40 | 16.54 | 14.45 | 15.37 | 61,375 | -0.65(-4.06%) |
Jan 24, 2023 | 15.60 | 17.00 | 15.20 | 16.02 | 93,860 | +0.26(+1.68%) |
Jan 23, 2023 | 15.00 | 16.00 | 14.22 | 15.76 | 128,738 | +1.16(+7.93%) |
Jan 20, 2023 | 12.28 | 14.60 | 12.28 | 14.60 | 123,866 | +2.50(+20.62%) |
Jan 19, 2023 | 13.80 | 13.97 | 11.80 | 12.11 | 115,669 | -1.49(-10.99%) |
Jan 18, 2023 | 14.60 | 15.19 | 13.30 | 13.60 | 74,140 | -0.84(-5.82%) |
Jan 17, 2023 | 14.60 | 15.10 | 13.00 | 14.44 | 175,687 | +0.14(+0.98%) |
Jan 13, 2023 | 12.60 | 15.60 | 12.20 | 14.30 | 230,149 | +2.30(+19.17%) |
Jan 12, 2023 | 10.40 | 12.20 | 9.900 | 12.00 | 89,119 | +2.22(+22.67%) |
Jan 11, 2023 | 9.600 | 10.00 | 8.502 | 9.782 | 149,674 | -0.88(-8.24%) |
Jan 10, 2023 | 11.60 | 11.56 | 10.42 | 10.66 | 86,854 | -0.18(-1.68%) |
Jan 09, 2023 | 10.60 | 11.00 | 10.10 | 10.84 | 97,728 | +0.52(+5.04%) |
Jan 06, 2023 | 9.000 | 10.87 | 9.000 | 10.32 | 142,118 | +1.48(+16.76%) |
Jan 05, 2023 | 8.398 | 9.028 | 8.200 | 8.840 | 68,022 | +0.52(+6.20%) |
Jan 04, 2023 | 8.200 | 8.400 | 7.038 | 8.324 | 108,516 | +0.12(+1.51%) |
Jan 03, 2023 | 8.200 | 9.000 | 7.250 | 8.200 | 237,073 | +0.87(+11.87%) |
Dec 30, 2022 | 7.164 | 7.954 | 6.800 | 7.330 | 170,918 | +0.79(+12.15%) |
Dec 29, 2022 | 6.200 | 6.808 | 6.000 | 6.536 | 311,522 | +0.39(+6.28%) |
Dec 28, 2022 | 6.000 | 6.808 | 5.814 | 6.150 | 81,947 | +0.08(+1.38%) |
Dec 27, 2022 | 6.798 | 6.800 | 6.052 | 6.066 | 61,793 | -0.57(-8.62%) |
Dec 23, 2022 | 7.548 | 7.736 | 6.200 | 6.638 | 125,114 | -0.56(-7.83%) |
Dec 22, 2022 | 8.000 | 8.556 | 7.200 | 7.202 | 122,833 | -1.24(-14.67%) |
Dec 21, 2022 | 9.000 | 9.596 | 8.400 | 8.440 | 43,738 | -0.11(-1.33%) |
Dec 20, 2022 | 9.000 | 9.200 | 8.400 | 8.554 | 65,884 | -0.48(-5.29%) |
Dec 19, 2022 | 10.87 | 11.00 | 8.800 | 9.032 | 135,906 | -1.87(-17.12%) |
Dec 16, 2022 | 11.97 | 12.80 | 10.85 | 10.90 | 86,575 | -1.21(-9.98%) |
Dec 15, 2022 | 10.40 | 12.60 | 10.40 | 12.11 | 95,674 | +1.55(+14.68%) |
Dec 14, 2022 | 10.34 | 11.04 | 10.20 | 10.56 | 34,581 | +0.15(+1.42%) |
Dec 13, 2022 | 10.80 | 11.00 | 10.10 | 10.41 | 33,004 | +0.17(+1.66%) |
Dec 12, 2022 | 10.29 | 10.60 | 10.06 | 10.24 | 33,495 | -0.03(-0.27%) |
Dec 09, 2022 | 10.80 | 11.42 | 10.20 | 10.27 | 29,089 | -0.86(-7.71%) |
Dec 08, 2022 | 11.24 | 11.76 | 10.80 | 11.12 | 76,965 | -0.08(-0.70%) |
Dec 07, 2022 | 10.94 | 11.40 | 10.50 | 11.20 | 53,507 | +0.51(+4.75%) |
Dec 06, 2022 | 11.00 | 11.53 | 10.02 | 10.69 | 73,503 | -0.42(-3.76%) |
Dec 05, 2022 | 11.60 | 12.20 | 10.86 | 11.11 | 77,194 | -0.62(-5.30%) |
Dec 02, 2022 | 12.20 | 12.50 | 10.80 | 11.73 | 101,127 | -0.64(-5.14%) |