Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.120 | 4.350 | 4.110 | 4.220 | 61,341 | +0.02(+0.48%) |
Feb 27, 2023 | 4.440 | 4.535 | 4.200 | 4.200 | 86,150 | -0.30(-6.67%) |
Feb 24, 2023 | 4.400 | 4.710 | 4.270 | 4.500 | 126,636 | -0.05(-1.10%) |
Feb 23, 2023 | 5.020 | 5.210 | 4.200 | 4.550 | 472,937 | -0.57(-11.13%) |
Feb 22, 2023 | 5.320 | 5.630 | 5.020 | 5.120 | 608,097 | +0.10(+1.99%) |
Feb 21, 2023 | 7.640 | 7.640 | 4.260 | 5.020 | 1,424,782 | -2.43(-32.62%) |
Feb 17, 2023 | 6.900 | 7.520 | 6.750 | 7.450 | 220,091 | +0.71(+10.53%) |
Feb 16, 2023 | 6.710 | 7.020 | 6.500 | 6.740 | 121,570 | -0.21(-3.02%) |
Feb 15, 2023 | 7.350 | 7.770 | 6.730 | 6.950 | 325,789 | -0.21(-2.93%) |
Feb 14, 2023 | 6.100 | 7.250 | 6.100 | 7.160 | 572,106 | +0.93(+14.93%) |
Feb 13, 2023 | 5.850 | 6.480 | 5.800 | 6.230 | 550,490 | +0.39(+6.68%) |
Feb 10, 2023 | 5.900 | 6.490 | 5.760 | 5.840 | 322,998 | -0.14(-2.34%) |
Feb 09, 2023 | 5.460 | 6.080 | 5.460 | 5.980 | 328,483 | +0.43(+7.75%) |
Feb 08, 2023 | 5.530 | 5.870 | 5.440 | 5.550 | 143,281 | -0.12(-2.12%) |
Feb 07, 2023 | 5.500 | 6.150 | 5.420 | 5.670 | 404,227 | +0.18(+3.28%) |
Feb 06, 2023 | 5.780 | 5.800 | 5.215 | 5.490 | 240,253 | -0.19(-3.35%) |
Feb 03, 2023 | 5.890 | 6.150 | 5.510 | 5.680 | 810,056 | +0.28(+5.19%) |
Feb 02, 2023 | 5.000 | 5.650 | 4.880 | 5.400 | 1,008,836 | +0.43(+8.65%) |
Feb 01, 2023 | 5.260 | 5.260 | 4.890 | 4.970 | 282,259 | -0.15(-2.93%) |
Jan 31, 2023 | 5.120 | 5.500 | 4.800 | 5.120 | 523,678 | -0.10(-1.92%) |
Jan 30, 2023 | 4.890 | 5.700 | 4.850 | 5.220 | 835,684 | +0.12(+2.35%) |
Jan 27, 2023 | 6.840 | 7.099 | 4.771 | 5.100 | 5,574,420 | -0.60(-10.53%) |
Jan 26, 2023 | 4.710 | 6.090 | 4.250 | 5.700 | 7,127,290 | +1.65(+40.74%) |
Jan 25, 2023 | 4.180 | 4.460 | 3.990 | 4.050 | 265,206 | -0.31(-7.11%) |
Jan 24, 2023 | 4.700 | 4.745 | 4.250 | 4.360 | 359,506 | -0.41(-8.60%) |
Jan 23, 2023 | 4.540 | 5.090 | 4.540 | 4.770 | 380,408 | +0.18(+3.92%) |
Jan 20, 2023 | 4.830 | 4.880 | 4.100 | 4.590 | 758,371 | -0.61(-11.73%) |
Jan 19, 2023 | 5.100 | 5.800 | 4.580 | 5.200 | 1,727,303 | -1.10(-17.46%) |
Jan 18, 2023 | 6.640 | 8.370 | 5.840 | 6.300 | 29,507,734 | +1.37(+27.79%) |
Jan 17, 2023 | 5.250 | 5.259 | 3.940 | 4.930 | 3,420,475 | +0.45(+10.04%) |
Jan 13, 2023 | 4.790 | 9.610 | 4.380 | 4.480 | 7,755,670 | +0.02(+0.45%) |
Jan 12, 2023 | 4.400 | 4.990 | 4.000 | 4.460 | 596,515 | +0.46(+11.50%) |
Jan 11, 2023 | 3.842 | 4.400 | 3.470 | 4.000 | 284,248 | +0.27(+7.12%) |
Jan 10, 2023 | 4.000 | 4.179 | 3.600 | 3.734 | 77,410 | -0.22(-5.47%) |
Jan 09, 2023 | 4.180 | 4.620 | 3.700 | 3.950 | 232,385 | +0.10(+2.60%) |
Jan 06, 2023 | 3.330 | 4.100 | 3.180 | 3.850 | 211,408 | +0.36(+10.32%) |
Jan 05, 2023 | 4.660 | 4.660 | 3.360 | 3.490 | 238,273 | -1.40(-28.63%) |
Jan 04, 2023 | 4.380 | 9.510 | 4.013 | 4.890 | 2,034,013 | +0.76(+18.45%) |
Jan 03, 2023 | 3.890 | 4.299 | 3.800 | 4.128 | 28,052 | +0.28(+7.23%) |
Dec 30, 2022 | 3.380 | 3.870 | 3.350 | 3.850 | 17,067 | +0.59(+18.10%) |
Dec 29, 2022 | 2.870 | 3.590 | 2.870 | 3.260 | 19,001 | +0.16(+5.09%) |
Dec 28, 2022 | 3.470 | 3.470 | 2.810 | 3.102 | 16,734 | -0.02(-0.57%) |
Dec 27, 2022 | 3.880 | 3.939 | 3.120 | 3.120 | 15,927 | -0.62(-16.58%) |
Dec 23, 2022 | 3.531 | 4.005 | 3.403 | 3.740 | 9,221 | +0.15(+4.18%) |
Dec 22, 2022 | 3.600 | 3.610 | 3.510 | 3.590 | 6,965 | -0.09(-2.45%) |
Dec 21, 2022 | 3.790 | 4.028 | 3.575 | 3.680 | 20,832 | -0.09(-2.39%) |
Dec 20, 2022 | 3.710 | 4.000 | 3.710 | 3.770 | 5,555 | +0.06(+1.62%) |
Dec 19, 2022 | 3.930 | 4.350 | 3.710 | 3.710 | 17,340 | -0.31(-7.71%) |
Dec 16, 2022 | 4.210 | 4.210 | 3.692 | 4.020 | 16,213 | -0.21(-4.97%) |
Dec 15, 2022 | 4.410 | 4.730 | 4.180 | 4.230 | 16,125 | -0.32(-7.03%) |
Dec 14, 2022 | 4.150 | 4.582 | 4.130 | 4.550 | 7,880 | +0.25(+5.81%) |
Dec 13, 2022 | 4.560 | 4.800 | 4.150 | 4.300 | 11,638 | -0.15(-3.37%) |
Dec 12, 2022 | 4.200 | 4.800 | 4.200 | 4.450 | 8,948 | +0.12(+2.77%) |
Dec 09, 2022 | 4.820 | 4.909 | 4.200 | 4.330 | 37,269 | -0.39(-8.26%) |
Dec 08, 2022 | 4.700 | 4.728 | 4.600 | 4.720 | 3,063 | +0.02(+0.43%) |
Dec 07, 2022 | 4.855 | 4.885 | 4.560 | 4.700 | 8,235 | -0.02(-0.42%) |
Dec 06, 2022 | 4.850 | 4.902 | 4.720 | 4.720 | 6,208 | -0.16(-3.28%) |
Dec 05, 2022 | 4.860 | 5.049 | 4.860 | 4.880 | 2,390 | +0.04(+0.83%) |
Dec 02, 2022 | 4.400 | 4.905 | 4.400 | 4.840 | 12,347 | +0.16(+3.42%) |