Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.200 | 9.440 | 9.120 | 9.390 | 53,043,336 | +0.06(+0.64%) |
Feb 27, 2023 | 9.530 | 9.585 | 9.240 | 9.330 | 42,218,272 | +0.03(+0.32%) |
Feb 24, 2023 | 9.510 | 9.515 | 9.130 | 9.300 | 56,809,168 | -0.49(-5.01%) |
Feb 23, 2023 | 10.39 | 10.40 | 9.580 | 9.790 | 50,093,884 | -0.39(-3.83%) |
Feb 22, 2023 | 10.01 | 10.21 | 9.900 | 10.18 | 33,976,696 | +0.15(+1.50%) |
Feb 21, 2023 | 10.05 | 10.31 | 9.960 | 10.03 | 34,874,808 | -0.16(-1.57%) |
Feb 17, 2023 | 10.10 | 10.24 | 9.930 | 10.19 | 37,467,052 | +0.00(+0.00%) |
Feb 16, 2023 | 10.46 | 10.60 | 10.19 | 10.19 | 38,445,496 | -0.31(-2.95%) |
Feb 15, 2023 | 10.09 | 10.50 | 10.09 | 10.50 | 35,667,944 | +0.19(+1.84%) |
Feb 14, 2023 | 10.19 | 10.35 | 9.910 | 10.31 | 37,883,560 | +0.00(+0.00%) |
Feb 13, 2023 | 10.47 | 10.54 | 10.28 | 10.31 | 30,653,528 | +0.00(+0.00%) |
Feb 10, 2023 | 10.25 | 10.39 | 10.02 | 10.31 | 38,377,096 | -0.16(-1.53%) |
Feb 09, 2023 | 10.97 | 11.02 | 10.37 | 10.47 | 40,321,480 | -0.18(-1.69%) |
Feb 08, 2023 | 10.75 | 10.91 | 10.58 | 10.65 | 28,272,306 | -0.27(-2.47%) |
Feb 07, 2023 | 11.00 | 11.02 | 10.56 | 10.92 | 35,200,580 | -0.01(-0.09%) |
Feb 06, 2023 | 10.95 | 11.03 | 10.67 | 10.93 | 45,351,164 | -0.26(-2.32%) |
Feb 03, 2023 | 11.65 | 11.90 | 11.16 | 11.19 | 55,798,852 | -0.77(-6.44%) |
Feb 02, 2023 | 12.12 | 12.37 | 11.81 | 11.96 | 68,697,768 | -0.14(-1.16%) |
Feb 01, 2023 | 12.24 | 12.32 | 11.59 | 12.10 | 65,464,736 | +0.03(+0.25%) |
Jan 31, 2023 | 11.91 | 12.36 | 11.76 | 12.07 | 45,747,396 | +0.05(+0.42%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.85 | 12.02 | 54,818,704 | -0.69(-5.43%) |
Jan 27, 2023 | 12.15 | 13.22 | 11.98 | 12.71 | 69,734,448 | +0.54(+4.44%) |
Jan 26, 2023 | 12.43 | 12.47 | 11.80 | 12.17 | 51,491,616 | +0.54(+4.64%) |
Jan 25, 2023 | 11.46 | 11.77 | 11.28 | 11.63 | 25,899,828 | -0.05(-0.43%) |
Jan 24, 2023 | 14.36 | 14.36 | 9.480 | 11.68 | 35,877,244 | -0.38(-3.15%) |
Jan 23, 2023 | 11.28 | 12.35 | 11.15 | 12.06 | 63,863,120 | +0.99(+8.94%) |
Jan 20, 2023 | 10.95 | 11.34 | 10.83 | 11.07 | 39,034,376 | +0.30(+2.79%) |
Jan 19, 2023 | 10.88 | 11.18 | 10.62 | 10.77 | 33,537,952 | -0.24(-2.18%) |
Jan 18, 2023 | 11.48 | 11.69 | 10.98 | 11.01 | 43,218,788 | -0.40(-3.51%) |
Jan 17, 2023 | 11.32 | 11.51 | 11.09 | 11.41 | 48,730,960 | -0.39(-3.31%) |
Jan 13, 2023 | 11.44 | 11.81 | 11.23 | 11.80 | 41,631,588 | -0.01(-0.08%) |
Jan 12, 2023 | 11.49 | 11.81 | 11.12 | 11.81 | 39,974,096 | +0.30(+2.61%) |
Jan 11, 2023 | 11.35 | 11.72 | 10.99 | 11.51 | 42,448,780 | +0.27(+2.40%) |
Jan 10, 2023 | 11.10 | 11.38 | 10.68 | 11.24 | 44,090,520 | +0.48(+4.46%) |
Jan 09, 2023 | 10.63 | 11.12 | 10.63 | 10.76 | 42,742,760 | +0.39(+3.76%) |
Jan 06, 2023 | 10.06 | 10.38 | 9.500 | 10.37 | 70,946,680 | -0.49(-4.51%) |
Jan 05, 2023 | 10.39 | 10.97 | 10.24 | 10.86 | 37,126,216 | +0.23(+2.16%) |
Jan 04, 2023 | 9.970 | 10.90 | 9.850 | 10.63 | 63,385,344 | +1.00(+10.38%) |
Jan 03, 2023 | 10.21 | 10.51 | 9.500 | 9.630 | 53,964,420 | -0.12(-1.23%) |
Dec 30, 2022 | 9.830 | 9.980 | 9.520 | 9.750 | 40,864,552 | -0.24(-2.40%) |
Dec 29, 2022 | 9.920 | 10.27 | 9.770 | 9.990 | 49,156,072 | +0.19(+1.94%) |
Dec 28, 2022 | 10.01 | 10.25 | 9.610 | 9.800 | 42,147,168 | -0.26(-2.58%) |
Dec 27, 2022 | 10.53 | 10.61 | 9.970 | 10.06 | 53,980,108 | -0.91(-8.30%) |
Dec 23, 2022 | 11.22 | 11.22 | 10.69 | 10.97 | 33,666,136 | -0.32(-2.83%) |
Dec 22, 2022 | 11.45 | 11.58 | 10.76 | 11.29 | 32,386,236 | -0.32(-2.76%) |
Dec 21, 2022 | 11.07 | 11.71 | 10.86 | 11.61 | 34,110,752 | +0.52(+4.69%) |
Dec 20, 2022 | 10.67 | 11.59 | 10.58 | 11.09 | 44,677,948 | +0.03(+0.27%) |
Dec 19, 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 40,411,984 | -0.54(-4.66%) |
Dec 16, 2022 | 12.13 | 12.38 | 11.60 | 11.60 | 46,482,996 | -0.28(-2.36%) |
Dec 15, 2022 | 12.33 | 12.63 | 11.68 | 11.88 | 41,506,444 | -0.22(-1.82%) |
Dec 14, 2022 | 12.45 | 12.53 | 11.97 | 12.10 | 33,171,068 | -0.21(-1.71%) |
Dec 13, 2022 | 13.11 | 13.24 | 12.03 | 12.31 | 51,973,916 | -0.18(-1.44%) |
Dec 12, 2022 | 12.30 | 12.58 | 12.16 | 12.49 | 35,060,276 | -0.14(-1.11%) |
Dec 09, 2022 | 13.17 | 13.32 | 12.62 | 12.63 | 44,101,152 | -0.78(-5.82%) |
Dec 08, 2022 | 13.00 | 13.55 | 12.88 | 13.41 | 52,222,524 | +0.83(+6.60%) |
Dec 07, 2022 | 12.42 | 12.71 | 12.14 | 12.58 | 53,140,552 | -0.66(-4.98%) |
Dec 06, 2022 | 13.00 | 13.28 | 12.43 | 13.24 | 62,461,676 | +0.44(+3.44%) |
Dec 05, 2022 | 13.99 | 14.03 | 12.59 | 12.80 | 94,481,560 | -0.33(-2.51%) |
Dec 02, 2022 | 12.06 | 13.32 | 11.97 | 13.13 | 106,291,928 | +1.04(+8.60%) |