Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.00 | 13.07 | 12.22 | 12.61 | 6,049,969 | +1.29(+11.40%) |
Feb 27, 2023 | 11.44 | 11.61 | 11.18 | 11.32 | 3,295,702 | +0.05(+0.44%) |
Feb 24, 2023 | 11.29 | 11.56 | 11.15 | 11.27 | 3,388,355 | -0.35(-3.01%) |
Feb 23, 2023 | 11.27 | 11.69 | 11.12 | 11.62 | 3,055,175 | +0.47(+4.22%) |
Feb 22, 2023 | 11.03 | 11.35 | 10.93 | 11.15 | 2,612,946 | +0.15(+1.36%) |
Feb 21, 2023 | 11.09 | 11.24 | 10.91 | 11.00 | 2,651,271 | -0.34(-3.00%) |
Feb 17, 2023 | 11.93 | 11.99 | 11.28 | 11.34 | 3,331,878 | -0.75(-6.20%) |
Feb 16, 2023 | 12.83 | 12.90 | 11.76 | 12.09 | 4,900,150 | -1.21(-9.10%) |
Feb 15, 2023 | 12.89 | 13.42 | 12.84 | 13.30 | 1,056,234 | +0.27(+2.07%) |
Feb 14, 2023 | 12.54 | 13.07 | 12.36 | 13.03 | 1,225,503 | +0.39(+3.09%) |
Feb 13, 2023 | 12.19 | 12.66 | 12.01 | 12.64 | 1,043,149 | +0.50(+4.12%) |
Feb 10, 2023 | 12.25 | 12.39 | 12.07 | 12.14 | 1,592,720 | -0.27(-2.18%) |
Feb 09, 2023 | 12.85 | 12.87 | 12.36 | 12.41 | 2,046,500 | -0.35(-2.74%) |
Feb 08, 2023 | 12.68 | 12.94 | 12.58 | 12.76 | 1,574,294 | -0.09(-0.70%) |
Feb 07, 2023 | 12.45 | 12.85 | 12.22 | 12.85 | 1,328,283 | +0.42(+3.38%) |
Feb 06, 2023 | 12.67 | 12.89 | 12.24 | 12.43 | 1,443,514 | -0.47(-3.64%) |
Feb 03, 2023 | 12.75 | 13.44 | 12.54 | 12.90 | 1,563,520 | -0.20(-1.53%) |
Feb 02, 2023 | 12.43 | 13.58 | 12.43 | 13.10 | 3,233,118 | +0.94(+7.73%) |
Feb 01, 2023 | 11.37 | 12.24 | 11.21 | 12.16 | 2,781,027 | +0.76(+6.67%) |
Jan 31, 2023 | 11.37 | 11.57 | 11.23 | 11.40 | 1,224,514 | +0.14(+1.24%) |
Jan 30, 2023 | 11.31 | 11.51 | 11.21 | 11.26 | 879,193 | -0.21(-1.83%) |
Jan 27, 2023 | 11.25 | 11.76 | 11.22 | 11.47 | 2,438,653 | +0.19(+1.68%) |
Jan 26, 2023 | 11.18 | 11.33 | 11.00 | 11.28 | 2,171,126 | +0.25(+2.27%) |
Jan 25, 2023 | 10.79 | 11.03 | 10.67 | 11.03 | 1,954,186 | +0.05(+0.46%) |
Jan 24, 2023 | 11.14 | 11.34 | 10.98 | 10.98 | 1,258,796 | -0.19(-1.70%) |
Jan 23, 2023 | 11.28 | 11.32 | 11.00 | 11.17 | 2,115,500 | -0.06(-0.53%) |
Jan 20, 2023 | 11.03 | 11.46 | 10.84 | 11.23 | 1,044,287 | +0.28(+2.56%) |
Jan 19, 2023 | 11.49 | 11.50 | 10.69 | 10.95 | 2,455,997 | -0.75(-6.41%) |
Jan 18, 2023 | 11.30 | 11.78 | 11.19 | 11.70 | 2,483,298 | +0.53(+4.74%) |
Jan 17, 2023 | 10.74 | 11.29 | 10.53 | 11.17 | 1,722,344 | +0.43(+4.00%) |
Jan 13, 2023 | 10.33 | 10.92 | 10.33 | 10.74 | 1,595,601 | +0.25(+2.38%) |
Jan 12, 2023 | 10.25 | 11.12 | 10.25 | 10.49 | 3,616,960 | +0.34(+3.35%) |
Jan 11, 2023 | 9.930 | 10.17 | 9.710 | 10.15 | 2,554,500 | +0.34(+3.47%) |
Jan 10, 2023 | 9.640 | 9.870 | 9.560 | 9.810 | 2,199,261 | +0.16(+1.66%) |
Jan 09, 2023 | 9.510 | 9.805 | 9.400 | 9.650 | 2,101,297 | +0.25(+2.66%) |
Jan 06, 2023 | 9.370 | 9.570 | 8.990 | 9.400 | 921,568 | +0.14(+1.51%) |
Jan 05, 2023 | 9.280 | 9.360 | 9.060 | 9.260 | 1,042,368 | -0.17(-1.80%) |
Jan 04, 2023 | 9.390 | 9.540 | 8.950 | 9.430 | 1,829,744 | +0.21(+2.28%) |
Jan 03, 2023 | 9.340 | 9.500 | 8.970 | 9.220 | 1,464,608 | +0.11(+1.21%) |
Dec 30, 2022 | 9.020 | 9.215 | 8.811 | 9.110 | 1,124,787 | -0.10(-1.09%) |
Dec 29, 2022 | 8.570 | 9.290 | 8.510 | 9.210 | 2,200,870 | +0.82(+9.77%) |
Dec 28, 2022 | 8.570 | 8.770 | 8.250 | 8.390 | 1,415,736 | -0.24(-2.78%) |
Dec 27, 2022 | 8.890 | 8.990 | 8.585 | 8.630 | 1,739,953 | -0.41(-4.54%) |
Dec 23, 2022 | 9.210 | 9.340 | 8.895 | 9.040 | 1,258,335 | -0.20(-2.16%) |
Dec 22, 2022 | 9.260 | 9.310 | 9.050 | 9.240 | 1,551,280 | -0.15(-1.60%) |
Dec 21, 2022 | 9.380 | 9.620 | 9.285 | 9.390 | 1,140,003 | +0.15(+1.62%) |
Dec 20, 2022 | 9.120 | 9.360 | 9.070 | 9.240 | 1,433,153 | -0.03(-0.32%) |
Dec 19, 2022 | 9.510 | 9.530 | 9.105 | 9.270 | 2,240,739 | -0.31(-3.24%) |
Dec 16, 2022 | 9.560 | 9.750 | 9.430 | 9.580 | 4,131,627 | -0.17(-1.74%) |
Dec 15, 2022 | 9.660 | 10.02 | 9.600 | 9.750 | 2,466,227 | -0.23(-2.30%) |
Dec 14, 2022 | 10.32 | 10.44 | 9.840 | 9.980 | 2,398,783 | -0.29(-2.82%) |
Dec 13, 2022 | 10.93 | 11.00 | 9.865 | 10.27 | 2,781,816 | -0.15(-1.44%) |
Dec 12, 2022 | 10.63 | 10.63 | 10.28 | 10.42 | 2,403,195 | -0.13(-1.23%) |
Dec 09, 2022 | 10.74 | 10.76 | 10.48 | 10.55 | 907,191 | -0.29(-2.68%) |
Dec 08, 2022 | 11.02 | 11.24 | 10.65 | 10.84 | 1,273,520 | -0.12(-1.09%) |
Dec 07, 2022 | 10.84 | 11.07 | 10.67 | 10.96 | 1,031,603 | +0.07(+0.64%) |
Dec 06, 2022 | 11.09 | 11.48 | 10.71 | 10.89 | 1,922,962 | -0.14(-1.27%) |
Dec 05, 2022 | 10.85 | 11.08 | 10.70 | 11.03 | 1,391,001 | +0.04(+0.36%) |
Dec 02, 2022 | 10.63 | 11.16 | 10.53 | 10.99 | 1,832,418 | +0.12(+1.10%) |