Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.130 | 6.279 | 5.566 | 5.652 | 14,481 | -0.50(-8.10%) |
Feb 27, 2023 | 6.402 | 6.617 | 5.939 | 6.150 | 6,348 | -0.45(-6.82%) |
Feb 24, 2023 | 7.250 | 7.250 | 6.000 | 6.600 | 51,958 | -0.23(-3.30%) |
Feb 23, 2023 | 7.200 | 7.500 | 6.765 | 6.825 | 14,510 | -0.38(-5.21%) |
Feb 22, 2023 | 7.901 | 7.901 | 7.188 | 7.200 | 7,483 | -0.64(-8.13%) |
Feb 21, 2023 | 7.485 | 7.838 | 7.095 | 7.838 | 11,228 | +0.49(+6.63%) |
Feb 17, 2023 | 7.200 | 7.950 | 7.200 | 7.350 | 15,216 | -0.30(-3.92%) |
Feb 16, 2023 | 7.650 | 8.248 | 7.502 | 7.650 | 11,763 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.801 | 7.113 | 7.650 | 10,326 | +0.21(+2.82%) |
Feb 14, 2023 | 8.250 | 8.400 | 7.229 | 7.440 | 3,735 | -0.20(-2.65%) |
Feb 13, 2023 | 8.034 | 8.219 | 7.519 | 7.643 | 4,926 | -0.04(-0.51%) |
Feb 10, 2023 | 8.406 | 8.787 | 7.650 | 7.681 | 11,348 | -0.85(-10.00%) |
Feb 09, 2023 | 8.715 | 9.036 | 8.368 | 8.535 | 19,722 | -0.18(-2.07%) |
Feb 08, 2023 | 8.400 | 9.000 | 8.475 | 8.715 | 18,451 | +0.16(+1.93%) |
Feb 07, 2023 | 8.250 | 8.789 | 8.175 | 8.550 | 21,321 | +0.38(+4.59%) |
Feb 06, 2023 | 8.244 | 8.550 | 7.875 | 8.175 | 23,423 | -0.15(-1.84%) |
Feb 03, 2023 | 7.341 | 8.328 | 7.275 | 8.328 | 62,419 | +1.73(+26.18%) |
Feb 02, 2023 | 7.500 | 9.600 | 6.600 | 6.600 | 141,499 | -1.05(-13.73%) |
Feb 01, 2023 | 7.440 | 7.726 | 7.199 | 7.650 | 3,941 | +0.21(+2.80%) |
Jan 31, 2023 | 7.341 | 8.024 | 7.215 | 7.441 | 13,479 | +0.45(+6.44%) |
Jan 30, 2023 | 7.650 | 7.809 | 6.992 | 6.992 | 8,323 | -0.70(-9.14%) |
Jan 27, 2023 | 7.200 | 7.695 | 7.200 | 7.695 | 5,608 | +0.48(+6.70%) |
Jan 26, 2023 | 7.500 | 7.894 | 7.200 | 7.212 | 5,936 | -0.44(-5.73%) |
Jan 25, 2023 | 7.500 | 7.800 | 7.050 | 7.650 | 9,094 | -0.06(-0.78%) |
Jan 24, 2023 | 7.350 | 7.928 | 7.350 | 7.710 | 2,850 | +0.25(+3.32%) |
Jan 23, 2023 | 7.500 | 7.710 | 7.202 | 7.463 | 5,632 | -0.08(-1.07%) |
Jan 20, 2023 | 7.519 | 7.917 | 7.350 | 7.543 | 3,213 | +0.04(+0.58%) |
Jan 19, 2023 | 7.415 | 8.211 | 6.000 | 7.500 | 11,244 | +0.09(+1.15%) |
Jan 18, 2023 | 8.250 | 8.175 | 7.350 | 7.415 | 13,511 | -0.24(-3.08%) |
Jan 17, 2023 | 8.100 | 8.205 | 7.508 | 7.650 | 21,433 | -0.15(-1.92%) |
Jan 13, 2023 | 7.500 | 8.424 | 7.350 | 7.800 | 35,191 | +0.62(+8.63%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.748 | 7.181 | 37,200 | +0.44(+6.52%) |
Jan 11, 2023 | 6.000 | 7.050 | 6.000 | 6.741 | 20,058 | +0.81(+13.69%) |
Jan 10, 2023 | 6.150 | 6.455 | 5.733 | 5.929 | 20,845 | -0.22(-3.59%) |
Jan 09, 2023 | 6.150 | 6.150 | 6.000 | 6.150 | 5,512 | +0.15(+2.55%) |
Jan 06, 2023 | 5.340 | 6.377 | 5.340 | 5.997 | 35,573 | +0.75(+14.23%) |
Jan 05, 2023 | 5.100 | 5.400 | 5.035 | 5.250 | 2,990 | -0.15(-2.78%) |
Jan 04, 2023 | 4.875 | 5.413 | 4.875 | 5.400 | 8,834 | +0.54(+11.18%) |
Jan 03, 2023 | 5.250 | 5.250 | 4.857 | 4.857 | 8,906 | -0.13(-2.65%) |
Dec 30, 2022 | 4.800 | 5.250 | 4.650 | 4.989 | 28,892 | +0.04(+0.82%) |
Dec 29, 2022 | 4.575 | 4.977 | 4.500 | 4.949 | 17,315 | +0.39(+8.63%) |
Dec 28, 2022 | 4.500 | 4.605 | 4.425 | 4.556 | 11,138 | -0.05(-1.07%) |
Dec 27, 2022 | 4.800 | 4.806 | 4.464 | 4.605 | 16,551 | -0.16(-3.40%) |
Dec 23, 2022 | 4.650 | 4.800 | 4.281 | 4.767 | 10,748 | +0.12(+2.68%) |
Dec 22, 2022 | 4.647 | 4.980 | 4.275 | 4.643 | 18,343 | -0.00(-0.10%) |
Dec 21, 2022 | 4.950 | 5.250 | 4.519 | 4.647 | 28,609 | -0.30(-6.15%) |
Dec 20, 2022 | 5.235 | 5.508 | 4.950 | 4.952 | 16,335 | -0.45(-8.31%) |
Dec 19, 2022 | 4.950 | 5.400 | 4.764 | 5.400 | 22,166 | +0.60(+12.50%) |
Dec 16, 2022 | 5.235 | 5.235 | 4.656 | 4.800 | 10,319 | -0.48(-9.01%) |
Dec 15, 2022 | 5.062 | 5.475 | 4.800 | 5.276 | 6,357 | +0.10(+1.94%) |
Dec 14, 2022 | 5.475 | 5.550 | 5.100 | 5.175 | 7,385 | -0.05(-0.98%) |
Dec 13, 2022 | 4.950 | 5.550 | 4.950 | 5.226 | 22,677 | +0.04(+0.75%) |
Dec 12, 2022 | 5.380 | 5.380 | 4.800 | 5.187 | 4,958 | -0.29(-5.23%) |
Dec 09, 2022 | 5.248 | 5.521 | 4.763 | 5.473 | 28,281 | -0.08(-1.35%) |
Dec 08, 2022 | 4.950 | 5.667 | 4.500 | 5.548 | 34,816 | +0.77(+16.17%) |
Dec 07, 2022 | 5.400 | 5.548 | 4.776 | 4.776 | 9,958 | -0.77(-13.95%) |
Dec 06, 2022 | 5.513 | 5.700 | 4.671 | 5.550 | 12,665 | +0.12(+2.18%) |
Dec 05, 2022 | 5.592 | 5.675 | 5.330 | 5.431 | 5,002 | -0.15(-2.77%) |
Dec 02, 2022 | 5.700 | 5.700 | 5.272 | 5.586 | 4,244 | -0.08(-1.43%) |