Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.000 | 6.000 | 5.550 | 5.700 | 11,377 | -0.30(-5.03%) |
Feb 27, 2023 | 6.217 | 6.400 | 6.000 | 6.002 | 16,943 | -0.35(-5.48%) |
Feb 24, 2023 | 7.070 | 7.070 | 6.070 | 6.350 | 13,624 | -0.57(-8.24%) |
Feb 23, 2023 | 7.056 | 7.449 | 6.475 | 6.920 | 39,077 | -0.28(-3.89%) |
Feb 22, 2023 | 7.500 | 7.516 | 7.000 | 7.200 | 16,504 | -0.32(-4.20%) |
Feb 21, 2023 | 8.470 | 8.500 | 7.000 | 7.516 | 44,202 | -1.20(-13.75%) |
Feb 17, 2023 | 8.800 | 8.800 | 8.300 | 8.714 | 19,388 | -0.22(-2.42%) |
Feb 16, 2023 | 8.814 | 8.930 | 7.700 | 8.930 | 49,300 | +0.12(+1.32%) |
Feb 15, 2023 | 8.000 | 9.200 | 8.000 | 8.814 | 76,256 | +0.68(+8.39%) |
Feb 14, 2023 | 8.023 | 8.400 | 7.500 | 8.132 | 162,101 | +0.79(+10.82%) |
Feb 13, 2023 | 7.800 | 8.055 | 7.010 | 7.338 | 82,489 | -1.26(-14.66%) |
Feb 10, 2023 | 8.067 | 8.661 | 7.210 | 8.599 | 180,267 | -0.13(-1.52%) |
Feb 09, 2023 | 9.999 | 10.60 | 8.500 | 8.732 | 696,578 | -1.67(-16.04%) |
Feb 08, 2023 | 13.70 | 14.20 | 9.811 | 10.40 | 13,754,032 | +5.23(+101.04%) |
Feb 07, 2023 | 5.200 | 5.300 | 4.927 | 5.173 | 13,945 | -0.14(-2.73%) |
Feb 06, 2023 | 5.200 | 5.500 | 5.005 | 5.318 | 4,806 | +0.10(+1.86%) |
Feb 03, 2023 | 5.700 | 5.700 | 4.975 | 5.221 | 18,382 | -0.23(-4.22%) |
Feb 02, 2023 | 5.351 | 5.600 | 5.210 | 5.451 | 9,131 | +0.25(+4.79%) |
Feb 01, 2023 | 5.600 | 5.600 | 5.000 | 5.202 | 13,789 | -0.15(-2.77%) |
Jan 31, 2023 | 5.648 | 5.697 | 5.300 | 5.350 | 6,233 | -0.01(-0.19%) |
Jan 30, 2023 | 5.600 | 5.697 | 5.200 | 5.360 | 8,301 | -0.24(-4.29%) |
Jan 27, 2023 | 5.438 | 5.800 | 5.399 | 5.600 | 13,739 | +0.20(+3.70%) |
Jan 26, 2023 | 5.100 | 5.400 | 5.100 | 5.400 | 8,276 | +0.16(+2.97%) |
Jan 25, 2023 | 5.400 | 5.490 | 5.140 | 5.244 | 13,349 | +0.14(+2.84%) |
Jan 24, 2023 | 4.750 | 5.199 | 4.595 | 5.099 | 17,232 | +0.48(+10.44%) |
Jan 23, 2023 | 4.800 | 4.800 | 4.500 | 4.617 | 5,341 | -0.08(-1.77%) |
Jan 20, 2023 | 4.900 | 5.199 | 4.300 | 4.700 | 8,681 | -0.30(-6.00%) |
Jan 19, 2023 | 5.124 | 5.500 | 4.770 | 5.000 | 20,274 | -0.12(-2.42%) |
Jan 18, 2023 | 4.525 | 5.124 | 4.476 | 5.124 | 15,345 | +0.48(+10.41%) |
Jan 17, 2023 | 4.698 | 4.698 | 4.500 | 4.641 | 7,432 | +0.17(+3.78%) |
Jan 13, 2023 | 4.417 | 4.707 | 4.201 | 4.472 | 9,170 | -0.05(-1.06%) |
Jan 12, 2023 | 4.640 | 4.640 | 4.250 | 4.520 | 5,355 | -0.11(-2.27%) |
Jan 11, 2023 | 4.005 | 4.651 | 4.000 | 4.625 | 9,141 | +0.42(+10.12%) |
Jan 10, 2023 | 4.400 | 4.500 | 4.151 | 4.200 | 3,854 | +0.00(+0.00%) |
Jan 09, 2023 | 4.400 | 4.400 | 4.005 | 4.200 | 4,580 | +0.00(+0.00%) |
Jan 06, 2023 | 4.100 | 4.453 | 3.900 | 4.200 | 10,352 | +0.00(+0.05%) |
Jan 05, 2023 | 3.800 | 4.281 | 3.775 | 4.198 | 6,552 | +0.39(+10.18%) |
Jan 04, 2023 | 3.801 | 4.100 | 3.800 | 3.810 | 3,586 | +0.09(+2.42%) |
Jan 03, 2023 | 3.765 | 4.200 | 3.601 | 3.720 | 18,813 | -0.09(-2.39%) |
Dec 30, 2022 | 3.600 | 3.832 | 3.600 | 3.811 | 13,358 | +0.10(+2.72%) |
Dec 29, 2022 | 3.700 | 3.800 | 3.600 | 3.710 | 6,087 | +0.06(+1.64%) |
Dec 28, 2022 | 3.600 | 3.831 | 3.456 | 3.650 | 13,992 | +0.01(+0.30%) |
Dec 27, 2022 | 3.800 | 3.850 | 3.500 | 3.639 | 8,803 | -0.06(-1.65%) |
Dec 23, 2022 | 3.780 | 3.989 | 3.505 | 3.700 | 8,267 | +0.23(+6.72%) |
Dec 22, 2022 | 3.832 | 3.931 | 3.461 | 3.467 | 14,408 | -0.14(-3.83%) |
Dec 21, 2022 | 3.550 | 3.900 | 3.550 | 3.605 | 7,846 | -0.19(-5.06%) |
Dec 20, 2022 | 3.800 | 3.850 | 3.700 | 3.797 | 6,914 | -0.06(-1.53%) |
Dec 19, 2022 | 3.900 | 3.974 | 3.703 | 3.856 | 13,160 | -0.04(-1.05%) |
Dec 16, 2022 | 3.800 | 4.099 | 3.719 | 3.897 | 15,176 | +0.18(+4.84%) |
Dec 15, 2022 | 3.773 | 4.175 | 3.610 | 3.717 | 23,469 | -0.23(-5.92%) |
Dec 14, 2022 | 4.200 | 4.200 | 3.885 | 3.951 | 18,508 | -0.25(-5.93%) |
Dec 13, 2022 | 4.000 | 4.200 | 3.600 | 4.200 | 34,520 | +0.10(+2.41%) |
Dec 12, 2022 | 3.600 | 5.200 | 3.600 | 4.101 | 423,039 | +0.48(+13.19%) |
Dec 09, 2022 | 3.970 | 3.970 | 3.614 | 3.623 | 5,562 | -0.22(-5.65%) |
Dec 08, 2022 | 3.800 | 3.950 | 3.700 | 3.840 | 12,127 | -0.16(-4.00%) |
Dec 07, 2022 | 3.777 | 4.079 | 3.750 | 4.000 | 10,805 | +0.16(+4.09%) |
Dec 06, 2022 | 3.960 | 4.005 | 3.700 | 3.843 | 7,140 | -0.12(-2.95%) |
Dec 05, 2022 | 4.200 | 4.249 | 3.952 | 3.960 | 5,726 | -0.22(-5.17%) |
Dec 02, 2022 | 3.900 | 4.250 | 3.900 | 4.176 | 10,777 | +0.08(+1.85%) |