Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.56 | 10.70 | 10.25 | 10.62 | 39,747,336 | -0.21(-1.94%) |
Feb 27, 2023 | 10.82 | 10.99 | 10.76 | 10.83 | 23,293,834 | +0.24(+2.27%) |
Feb 24, 2023 | 10.68 | 10.76 | 10.38 | 10.59 | 32,077,852 | -0.30(-2.75%) |
Feb 23, 2023 | 11.16 | 11.22 | 10.67 | 10.89 | 28,620,068 | -0.15(-1.36%) |
Feb 22, 2023 | 11.07 | 11.34 | 10.88 | 11.04 | 26,164,864 | -0.09(-0.81%) |
Feb 21, 2023 | 11.12 | 11.28 | 11.03 | 11.13 | 20,894,928 | -0.16(-1.42%) |
Feb 17, 2023 | 11.51 | 11.57 | 11.16 | 11.29 | 31,103,388 | -0.31(-2.67%) |
Feb 16, 2023 | 12.00 | 12.00 | 11.57 | 11.60 | 30,080,392 | -0.59(-4.84%) |
Feb 15, 2023 | 11.82 | 12.21 | 11.63 | 12.19 | 34,245,092 | +0.31(+2.61%) |
Feb 14, 2023 | 11.55 | 11.96 | 11.38 | 11.88 | 34,033,956 | +0.24(+2.06%) |
Feb 13, 2023 | 11.22 | 11.71 | 11.12 | 11.64 | 28,950,608 | +0.48(+4.30%) |
Feb 10, 2023 | 11.37 | 11.45 | 11.01 | 11.16 | 39,694,656 | -0.37(-3.21%) |
Feb 09, 2023 | 11.95 | 12.13 | 11.36 | 11.53 | 34,245,868 | -0.34(-2.86%) |
Feb 08, 2023 | 12.32 | 12.40 | 11.84 | 11.87 | 38,288,872 | -0.32(-2.63%) |
Feb 07, 2023 | 12.15 | 12.62 | 11.70 | 12.19 | 70,111,560 | +0.32(+2.70%) |
Feb 06, 2023 | 11.60 | 11.90 | 11.55 | 11.87 | 33,503,114 | +0.07(+0.59%) |
Feb 03, 2023 | 11.79 | 12.15 | 11.68 | 11.80 | 35,978,424 | -0.24(-1.99%) |
Feb 02, 2023 | 11.72 | 12.26 | 11.47 | 12.04 | 61,702,292 | +0.70(+6.17%) |
Feb 01, 2023 | 10.82 | 11.42 | 10.62 | 11.34 | 47,123,352 | +0.52(+4.81%) |
Jan 31, 2023 | 10.78 | 10.83 | 10.58 | 10.82 | 30,220,748 | +0.18(+1.69%) |
Jan 30, 2023 | 10.83 | 11.22 | 10.61 | 10.64 | 35,695,632 | -0.38(-3.45%) |
Jan 27, 2023 | 10.78 | 11.25 | 10.76 | 11.02 | 50,631,592 | +0.39(+3.67%) |
Jan 26, 2023 | 11.00 | 11.09 | 10.57 | 10.63 | 32,246,512 | -0.25(-2.30%) |
Jan 25, 2023 | 10.49 | 10.90 | 10.38 | 10.88 | 28,933,314 | +0.20(+1.87%) |
Jan 24, 2023 | 10.72 | 10.96 | 10.40 | 10.68 | 33,152,146 | -0.04(-0.37%) |
Jan 23, 2023 | 10.64 | 10.83 | 10.53 | 10.72 | 34,590,356 | +0.25(+2.39%) |
Jan 20, 2023 | 10.28 | 10.62 | 10.16 | 10.47 | 40,241,588 | +0.35(+3.46%) |
Jan 19, 2023 | 10.13 | 10.24 | 9.920 | 10.12 | 44,057,384 | -0.31(-2.97%) |
Jan 18, 2023 | 11.09 | 11.17 | 10.34 | 10.43 | 57,376,296 | -0.45(-4.14%) |
Jan 17, 2023 | 10.61 | 10.94 | 10.43 | 10.88 | 47,706,108 | +0.37(+3.52%) |
Jan 13, 2023 | 10.15 | 10.61 | 10.14 | 10.51 | 41,627,136 | +0.23(+2.24%) |
Jan 12, 2023 | 10.06 | 10.29 | 9.860 | 10.28 | 48,477,164 | +0.42(+4.26%) |
Jan 11, 2023 | 9.750 | 9.900 | 9.660 | 9.860 | 33,599,560 | +0.18(+1.86%) |
Jan 10, 2023 | 9.420 | 9.710 | 9.260 | 9.680 | 38,941,072 | +0.21(+2.22%) |
Jan 09, 2023 | 9.260 | 9.640 | 9.210 | 9.470 | 44,394,472 | +0.27(+2.93%) |
Jan 06, 2023 | 9.000 | 9.230 | 8.830 | 9.200 | 40,335,604 | +0.25(+2.79%) |
Jan 05, 2023 | 8.570 | 8.990 | 8.470 | 8.950 | 35,690,412 | +0.21(+2.40%) |
Jan 04, 2023 | 8.070 | 8.760 | 7.975 | 8.740 | 51,995,728 | +0.77(+9.66%) |
Jan 03, 2023 | 8.240 | 8.320 | 7.920 | 7.970 | 33,810,640 | -0.09(-1.12%) |
Dec 30, 2022 | 7.980 | 8.220 | 7.930 | 8.060 | 30,690,664 | -0.02(-0.25%) |
Dec 29, 2022 | 7.730 | 8.100 | 7.700 | 8.080 | 38,064,048 | +0.41(+5.35%) |
Dec 28, 2022 | 7.710 | 7.910 | 7.630 | 7.670 | 34,055,796 | +0.00(+0.00%) |
Dec 27, 2022 | 7.780 | 7.900 | 7.550 | 7.670 | 39,027,832 | -0.14(-1.79%) |
Dec 23, 2022 | 7.860 | 7.940 | 7.530 | 7.810 | 39,623,696 | -0.07(-0.89%) |
Dec 22, 2022 | 8.470 | 8.500 | 7.630 | 7.880 | 64,743,452 | -0.60(-7.08%) |
Dec 21, 2022 | 7.880 | 8.790 | 7.780 | 8.480 | 77,620,520 | +0.38(+4.69%) |
Dec 20, 2022 | 7.950 | 8.270 | 7.930 | 8.100 | 49,395,140 | +0.01(+0.12%) |
Dec 19, 2022 | 8.480 | 8.490 | 8.020 | 8.090 | 41,914,928 | -0.36(-4.26%) |
Dec 16, 2022 | 8.490 | 8.700 | 8.350 | 8.450 | 43,358,256 | -0.18(-2.09%) |
Dec 15, 2022 | 8.720 | 8.950 | 8.470 | 8.630 | 52,081,232 | -0.30(-3.36%) |
Dec 14, 2022 | 8.880 | 9.105 | 8.710 | 8.930 | 57,802,672 | +0.02(+0.22%) |
Dec 13, 2022 | 9.600 | 9.670 | 8.720 | 8.910 | 62,004,656 | -0.10(-1.11%) |
Dec 12, 2022 | 8.770 | 9.010 | 8.570 | 9.010 | 44,235,352 | +0.14(+1.58%) |
Dec 09, 2022 | 9.020 | 9.130 | 8.850 | 8.870 | 37,684,152 | -0.16(-1.77%) |
Dec 08, 2022 | 9.000 | 9.240 | 8.935 | 9.030 | 37,995,816 | +0.14(+1.57%) |
Dec 07, 2022 | 9.220 | 9.352 | 8.860 | 8.890 | 52,108,748 | -0.41(-4.41%) |
Dec 06, 2022 | 9.700 | 9.760 | 9.170 | 9.300 | 50,430,536 | -0.38(-3.93%) |
Dec 05, 2022 | 9.890 | 10.27 | 9.630 | 9.680 | 52,317,128 | -0.32(-3.20%) |
Dec 02, 2022 | 9.730 | 10.04 | 9.450 | 10.00 | 48,326,936 | +0.03(+0.30%) |