Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.970 | 10.25 | 9.930 | 10.15 | 32,466,556 | +0.27(+2.73%) |
Feb 27, 2023 | 10.08 | 10.25 | 9.820 | 9.880 | 26,025,164 | +0.07(+0.71%) |
Feb 24, 2023 | 9.850 | 9.940 | 9.680 | 9.810 | 20,102,176 | -0.29(-2.87%) |
Feb 23, 2023 | 10.05 | 10.24 | 9.881 | 10.10 | 23,892,816 | +0.20(+2.02%) |
Feb 22, 2023 | 9.860 | 9.990 | 9.750 | 9.900 | 17,674,970 | +0.09(+0.92%) |
Feb 21, 2023 | 10.14 | 10.26 | 9.790 | 9.810 | 28,663,300 | -0.55(-5.31%) |
Feb 17, 2023 | 10.58 | 10.68 | 10.17 | 10.36 | 35,737,516 | -0.37(-3.45%) |
Feb 16, 2023 | 10.94 | 11.39 | 10.69 | 10.73 | 50,047,904 | -0.53(-4.71%) |
Feb 15, 2023 | 10.85 | 11.28 | 10.82 | 11.26 | 23,075,124 | +0.41(+3.78%) |
Feb 14, 2023 | 10.64 | 11.10 | 10.54 | 10.85 | 29,201,912 | +0.14(+1.31%) |
Feb 13, 2023 | 10.80 | 11.15 | 10.63 | 10.71 | 25,804,156 | +0.06(+0.56%) |
Feb 10, 2023 | 10.80 | 10.94 | 10.48 | 10.65 | 25,605,058 | -0.33(-3.01%) |
Feb 09, 2023 | 11.80 | 11.83 | 10.89 | 10.98 | 34,632,568 | -0.58(-5.02%) |
Feb 08, 2023 | 12.17 | 12.29 | 11.55 | 11.56 | 33,317,720 | -0.65(-5.32%) |
Feb 07, 2023 | 12.21 | 12.44 | 11.82 | 12.21 | 53,376,744 | +0.14(+1.16%) |
Feb 06, 2023 | 10.91 | 12.16 | 10.87 | 12.07 | 63,763,168 | +1.07(+9.73%) |
Feb 03, 2023 | 10.87 | 11.61 | 10.78 | 11.00 | 44,763,336 | -0.40(-3.51%) |
Feb 02, 2023 | 10.80 | 11.68 | 10.62 | 11.40 | 81,579,432 | +1.03(+9.93%) |
Feb 01, 2023 | 10.07 | 10.47 | 9.850 | 10.37 | 117,769,920 | -1.19(-10.29%) |
Jan 31, 2023 | 11.26 | 11.57 | 11.18 | 11.56 | 72,459,016 | +0.47(+4.24%) |
Jan 30, 2023 | 10.80 | 11.16 | 10.69 | 11.09 | 41,176,784 | +0.18(+1.65%) |
Jan 27, 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 52,512,188 | +0.72(+7.07%) |
Jan 26, 2023 | 9.990 | 10.34 | 9.890 | 10.19 | 29,714,728 | +0.52(+5.38%) |
Jan 25, 2023 | 10.00 | 10.07 | 9.510 | 9.670 | 42,912,296 | -0.59(-5.75%) |
Jan 24, 2023 | 10.17 | 10.47 | 8.080 | 10.26 | 19,746,482 | +0.06(+0.59%) |
Jan 23, 2023 | 9.960 | 10.37 | 9.795 | 10.20 | 21,263,396 | +0.21(+2.10%) |
Jan 20, 2023 | 9.690 | 10.00 | 9.475 | 9.990 | 23,493,462 | +0.37(+3.85%) |
Jan 19, 2023 | 9.330 | 9.750 | 9.305 | 9.620 | 23,384,200 | +0.21(+2.23%) |
Jan 18, 2023 | 9.770 | 9.850 | 9.250 | 9.410 | 23,551,996 | -0.26(-2.69%) |
Jan 17, 2023 | 9.730 | 9.800 | 9.300 | 9.670 | 29,719,894 | -0.13(-1.33%) |
Jan 13, 2023 | 9.500 | 9.815 | 9.400 | 9.800 | 16,051,061 | +0.16(+1.66%) |
Jan 12, 2023 | 9.750 | 9.910 | 9.355 | 9.640 | 21,723,704 | -0.02(-0.21%) |
Jan 11, 2023 | 9.460 | 9.750 | 9.300 | 9.660 | 24,124,506 | +0.24(+2.55%) |
Jan 10, 2023 | 9.120 | 9.438 | 9.090 | 9.420 | 18,583,464 | +0.22(+2.39%) |
Jan 09, 2023 | 9.390 | 9.520 | 9.200 | 9.200 | 16,618,677 | -0.02(-0.22%) |
Jan 06, 2023 | 9.220 | 9.445 | 8.900 | 9.220 | 24,456,942 | +0.08(+0.88%) |
Jan 05, 2023 | 9.150 | 9.370 | 8.920 | 9.140 | 21,024,798 | -0.16(-1.72%) |
Jan 04, 2023 | 9.150 | 9.310 | 9.000 | 9.300 | 26,070,428 | +0.45(+5.08%) |
Jan 03, 2023 | 9.150 | 9.280 | 8.690 | 8.850 | 15,527,746 | -0.10(-1.12%) |
Dec 30, 2022 | 8.570 | 8.950 | 8.521 | 8.950 | 16,248,873 | +0.14(+1.59%) |
Dec 29, 2022 | 8.640 | 8.960 | 8.530 | 8.810 | 30,654,130 | +0.26(+3.04%) |
Dec 28, 2022 | 8.440 | 8.709 | 8.390 | 8.550 | 18,141,214 | -0.01(-0.12%) |
Dec 27, 2022 | 8.400 | 8.690 | 8.265 | 8.560 | 26,815,388 | -0.02(-0.23%) |
Dec 23, 2022 | 8.670 | 8.760 | 8.505 | 8.580 | 16,985,988 | -0.10(-1.15%) |
Dec 22, 2022 | 8.450 | 8.700 | 8.220 | 8.680 | 29,256,956 | +0.04(+0.46%) |
Dec 21, 2022 | 8.260 | 8.690 | 8.140 | 8.640 | 24,543,212 | +0.43(+5.24%) |
Dec 20, 2022 | 8.090 | 8.510 | 8.050 | 8.210 | 19,226,650 | +0.02(+0.24%) |
Dec 19, 2022 | 8.400 | 8.450 | 8.130 | 8.190 | 20,655,786 | -0.28(-3.31%) |
Dec 16, 2022 | 8.790 | 9.010 | 8.360 | 8.470 | 32,739,524 | -0.29(-3.31%) |
Dec 15, 2022 | 9.160 | 9.200 | 8.580 | 8.760 | 49,232,692 | -0.78(-8.18%) |
Dec 14, 2022 | 9.440 | 9.915 | 9.330 | 9.540 | 29,955,192 | +0.13(+1.38%) |
Dec 13, 2022 | 9.940 | 10.19 | 9.400 | 9.410 | 50,907,896 | -0.05(-0.53%) |
Dec 12, 2022 | 9.470 | 9.690 | 9.260 | 9.460 | 25,245,636 | +0.01(+0.11%) |
Dec 09, 2022 | 9.160 | 9.617 | 9.010 | 9.450 | 19,248,336 | +0.05(+0.53%) |
Dec 08, 2022 | 9.490 | 9.740 | 9.350 | 9.400 | 17,778,258 | +0.10(+1.08%) |
Dec 07, 2022 | 9.360 | 9.630 | 9.290 | 9.300 | 26,137,764 | -0.12(-1.27%) |
Dec 06, 2022 | 10.07 | 10.07 | 9.150 | 9.420 | 43,310,220 | -0.68(-6.73%) |
Dec 05, 2022 | 10.41 | 10.69 | 10.04 | 10.10 | 19,300,302 | -0.40(-3.81%) |
Dec 02, 2022 | 10.53 | 10.75 | 10.32 | 10.50 | 32,239,418 | -0.37(-3.40%) |