Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.09 | 12.23 | 11.09 | 11.28 | 14,238 | -0.32(-2.76%) |
Feb 27, 2023 | 12.33 | 12.70 | 10.88 | 11.60 | 57,312 | -0.51(-4.21%) |
Feb 24, 2023 | 11.99 | 12.93 | 11.70 | 12.11 | 23,429 | +0.12(+1.00%) |
Feb 23, 2023 | 12.30 | 12.36 | 11.67 | 11.99 | 32,714 | -0.27(-2.20%) |
Feb 22, 2023 | 13.50 | 13.54 | 11.92 | 12.26 | 36,569 | -1.06(-7.96%) |
Feb 21, 2023 | 13.59 | 13.69 | 13.29 | 13.32 | 24,354 | -0.33(-2.42%) |
Feb 17, 2023 | 13.80 | 14.23 | 13.55 | 13.65 | 13,231 | +0.12(+0.89%) |
Feb 16, 2023 | 14.19 | 15.00 | 13.06 | 13.53 | 12,310 | -0.76(-5.32%) |
Feb 15, 2023 | 14.10 | 14.86 | 13.89 | 14.29 | 16,921 | +0.49(+3.55%) |
Feb 14, 2023 | 14.15 | 14.96 | 13.80 | 13.80 | 15,836 | -0.39(-2.75%) |
Feb 13, 2023 | 14.47 | 14.86 | 13.85 | 14.19 | 16,896 | -0.21(-1.46%) |
Feb 10, 2023 | 14.45 | 14.94 | 14.26 | 14.40 | 15,064 | +0.10(+0.70%) |
Feb 09, 2023 | 15.42 | 15.46 | 14.25 | 14.30 | 15,155 | -0.98(-6.41%) |
Feb 08, 2023 | 15.26 | 15.61 | 15.16 | 15.28 | 17,792 | +0.00(+0.00%) |
Feb 07, 2023 | 15.47 | 15.89 | 14.38 | 15.28 | 29,715 | -0.19(-1.23%) |
Feb 06, 2023 | 16.00 | 16.00 | 15.07 | 15.47 | 24,981 | -0.13(-0.83%) |
Feb 03, 2023 | 13.79 | 16.01 | 13.69 | 15.60 | 49,162 | +1.45(+10.25%) |
Feb 02, 2023 | 14.00 | 14.37 | 13.16 | 14.15 | 26,310 | +0.13(+0.93%) |
Feb 01, 2023 | 11.51 | 14.48 | 11.51 | 14.02 | 31,329 | +1.86(+15.30%) |
Jan 31, 2023 | 12.23 | 12.25 | 11.97 | 12.16 | 14,827 | -0.14(-1.14%) |
Jan 30, 2023 | 12.48 | 12.62 | 12.13 | 12.30 | 18,823 | -0.27(-2.15%) |
Jan 27, 2023 | 12.30 | 12.75 | 12.21 | 12.57 | 11,016 | +0.26(+2.11%) |
Jan 26, 2023 | 10.30 | 12.52 | 10.30 | 12.31 | 19,868 | +1.83(+17.46%) |
Jan 25, 2023 | 9.930 | 10.54 | 9.568 | 10.48 | 15,900 | +0.54(+5.43%) |
Jan 24, 2023 | 9.690 | 10.65 | 9.690 | 9.940 | 13,521 | -0.06(-0.60%) |
Jan 23, 2023 | 9.790 | 10.22 | 9.790 | 10.00 | 11,355 | +0.00(+0.00%) |
Jan 20, 2023 | 9.570 | 10.00 | 9.150 | 10.00 | 24,517 | +0.59(+6.27%) |
Jan 19, 2023 | 9.250 | 9.690 | 9.250 | 9.410 | 15,897 | +0.01(+0.11%) |
Jan 18, 2023 | 10.09 | 10.71 | 9.380 | 9.400 | 12,480 | -0.54(-5.43%) |
Jan 17, 2023 | 10.68 | 10.71 | 9.940 | 9.940 | 16,093 | -0.72(-6.75%) |
Jan 13, 2023 | 10.44 | 10.99 | 10.23 | 10.66 | 29,013 | -0.08(-0.74%) |
Jan 12, 2023 | 10.53 | 11.00 | 10.39 | 10.74 | 133,150 | +0.37(+3.57%) |
Jan 11, 2023 | 10.26 | 10.79 | 10.09 | 10.37 | 14,014 | +0.01(+0.10%) |
Jan 10, 2023 | 10.31 | 10.58 | 10.07 | 10.36 | 18,623 | +0.08(+0.78%) |
Jan 09, 2023 | 10.06 | 11.06 | 10.06 | 10.28 | 17,109 | +0.15(+1.48%) |
Jan 06, 2023 | 9.830 | 10.54 | 9.785 | 10.13 | 18,414 | +0.27(+2.74%) |
Jan 05, 2023 | 10.85 | 10.85 | 9.830 | 9.860 | 7,448 | -0.42(-4.09%) |
Jan 04, 2023 | 9.730 | 10.41 | 9.730 | 10.28 | 7,629 | +0.56(+5.76%) |
Jan 03, 2023 | 9.510 | 9.953 | 9.430 | 9.720 | 9,411 | +0.19(+1.99%) |
Dec 30, 2022 | 9.180 | 9.580 | 9.000 | 9.530 | 21,162 | +0.30(+3.25%) |
Dec 29, 2022 | 9.140 | 9.270 | 8.950 | 9.230 | 16,702 | +0.05(+0.54%) |
Dec 28, 2022 | 9.260 | 9.570 | 9.150 | 9.180 | 31,591 | -0.07(-0.76%) |
Dec 27, 2022 | 9.400 | 9.570 | 9.020 | 9.250 | 23,615 | -0.28(-2.94%) |
Dec 23, 2022 | 8.430 | 9.660 | 8.430 | 9.530 | 30,091 | +1.02(+11.99%) |
Dec 22, 2022 | 9.180 | 9.180 | 8.300 | 8.510 | 133,125 | -0.75(-8.10%) |
Dec 21, 2022 | 9.590 | 9.590 | 9.210 | 9.260 | 21,360 | -0.39(-4.04%) |
Dec 20, 2022 | 9.650 | 9.942 | 9.410 | 9.650 | 131,915 | -0.15(-1.53%) |
Dec 19, 2022 | 9.820 | 10.57 | 9.312 | 9.800 | 129,832 | +0.01(+0.10%) |
Dec 16, 2022 | 9.990 | 10.34 | 9.345 | 9.790 | 642,759 | -0.12(-1.21%) |
Dec 15, 2022 | 9.640 | 10.39 | 9.430 | 9.910 | 121,117 | +0.03(+0.30%) |
Dec 14, 2022 | 9.740 | 9.980 | 9.360 | 9.880 | 171,110 | +0.61(+6.58%) |
Dec 13, 2022 | 9.170 | 9.525 | 8.860 | 9.270 | 33,345 | +0.27(+3.00%) |
Dec 12, 2022 | 8.960 | 9.560 | 8.840 | 9.000 | 44,720 | +0.07(+0.78%) |
Dec 09, 2022 | 9.020 | 9.250 | 8.930 | 8.930 | 47,733 | -0.27(-2.93%) |
Dec 08, 2022 | 9.030 | 9.350 | 8.850 | 9.200 | 171,905 | +0.16(+1.77%) |
Dec 07, 2022 | 9.000 | 9.330 | 8.520 | 9.040 | 38,674 | +0.04(+0.44%) |
Dec 06, 2022 | 8.870 | 9.240 | 8.810 | 9.000 | 55,741 | -0.05(-0.55%) |
Dec 05, 2022 | 9.650 | 9.895 | 8.900 | 9.050 | 68,123 | -0.59(-6.12%) |
Dec 02, 2022 | 9.740 | 10.21 | 9.350 | 9.640 | 38,055 | -0.31(-3.12%) |