Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.500 | 4.510 | 4.110 | 4.190 | 120,672 | -0.37(-8.11%) |
Feb 27, 2023 | 4.000 | 4.580 | 4.000 | 4.560 | 273,375 | +0.53(+13.15%) |
Feb 24, 2023 | 4.150 | 4.230 | 3.940 | 4.030 | 138,105 | -0.10(-2.42%) |
Feb 23, 2023 | 4.570 | 4.678 | 4.120 | 4.130 | 269,076 | -0.57(-12.13%) |
Feb 22, 2023 | 4.550 | 4.800 | 4.320 | 4.700 | 309,177 | +0.14(+3.07%) |
Feb 21, 2023 | 4.900 | 5.390 | 4.520 | 4.560 | 605,759 | -0.44(-8.80%) |
Feb 17, 2023 | 4.330 | 5.500 | 4.100 | 5.000 | 3,712,516 | +0.66(+15.21%) |
Feb 16, 2023 | 4.340 | 4.980 | 4.190 | 4.340 | 603,899 | -0.03(-0.69%) |
Feb 15, 2023 | 4.050 | 4.500 | 3.830 | 4.370 | 899,833 | +0.30(+7.37%) |
Feb 14, 2023 | 4.440 | 4.440 | 3.910 | 4.070 | 376,342 | -0.26(-6.00%) |
Feb 13, 2023 | 4.900 | 4.900 | 4.250 | 4.330 | 562,952 | -0.69(-13.75%) |
Feb 10, 2023 | 5.330 | 5.449 | 5.000 | 5.020 | 525,677 | -0.51(-9.22%) |
Feb 09, 2023 | 5.870 | 5.920 | 5.380 | 5.530 | 710,698 | -0.38(-6.35%) |
Feb 08, 2023 | 6.200 | 8.200 | 5.570 | 5.905 | 5,899,967 | -0.25(-4.14%) |
Feb 07, 2023 | 6.650 | 6.728 | 6.060 | 6.160 | 921,030 | -0.79(-11.37%) |
Feb 06, 2023 | 6.500 | 7.450 | 6.350 | 6.950 | 5,409,713 | -10.09(-59.21%) |
Feb 03, 2023 | 13.14 | 22.40 | 11.56 | 17.04 | 11,669,748 | +10.74(+170.48%) |
Feb 02, 2023 | 6.630 | 6.700 | 6.060 | 6.300 | 601,867 | -0.26(-3.96%) |
Feb 01, 2023 | 7.110 | 7.330 | 6.550 | 6.560 | 53,953 | -0.68(-9.39%) |
Jan 31, 2023 | 7.410 | 7.580 | 6.860 | 7.240 | 176,538 | -0.56(-7.18%) |
Jan 30, 2023 | 8.140 | 8.140 | 7.520 | 7.800 | 16,443 | -0.07(-0.89%) |
Jan 27, 2023 | 8.410 | 8.410 | 7.650 | 7.870 | 32,421 | -0.30(-3.67%) |
Jan 26, 2023 | 7.640 | 8.406 | 7.600 | 8.170 | 43,055 | +0.61(+8.07%) |
Jan 25, 2023 | 7.410 | 7.750 | 7.370 | 7.560 | 31,393 | -0.01(-0.13%) |
Jan 24, 2023 | 7.490 | 7.750 | 7.400 | 7.570 | 29,524 | -0.10(-1.30%) |
Jan 23, 2023 | 7.540 | 7.750 | 7.390 | 7.670 | 27,733 | -0.01(-0.13%) |
Jan 20, 2023 | 7.180 | 7.750 | 7.110 | 7.680 | 14,895 | +0.48(+6.67%) |
Jan 19, 2023 | 7.220 | 7.480 | 7.200 | 7.200 | 8,905 | -0.10(-1.37%) |
Jan 18, 2023 | 8.170 | 8.320 | 7.290 | 7.300 | 28,915 | -0.75(-9.32%) |
Jan 17, 2023 | 8.380 | 8.540 | 7.820 | 8.050 | 40,042 | -0.67(-7.68%) |
Jan 13, 2023 | 7.810 | 9.110 | 7.810 | 8.720 | 105,340 | +0.77(+9.69%) |
Jan 12, 2023 | 7.610 | 8.200 | 7.610 | 7.950 | 23,257 | -0.06(-0.75%) |
Jan 11, 2023 | 7.580 | 8.180 | 7.580 | 8.010 | 38,964 | +0.20(+2.56%) |
Jan 10, 2023 | 7.420 | 8.276 | 7.180 | 7.810 | 115,562 | +0.25(+3.31%) |
Jan 09, 2023 | 7.510 | 7.670 | 7.270 | 7.560 | 73,870 | +0.30(+4.13%) |
Jan 06, 2023 | 7.150 | 8.170 | 7.080 | 7.260 | 152,208 | -0.27(-3.59%) |
Jan 05, 2023 | 9.060 | 9.060 | 7.260 | 7.530 | 211,872 | -1.37(-15.39%) |
Jan 04, 2023 | 12.33 | 13.45 | 8.900 | 8.900 | 884,505 | -6.76(-43.17%) |
Jan 03, 2023 | 9.660 | 20.63 | 9.450 | 15.66 | 12,340,618 | +8.92(+132.34%) |
Dec 30, 2022 | 7.580 | 7.580 | 5.960 | 6.740 | 165,442 | -0.94(-12.24%) |
Dec 29, 2022 | 7.700 | 9.630 | 6.750 | 7.680 | 531,079 | +1.28(+20.00%) |
Dec 28, 2022 | 6.200 | 6.590 | 5.810 | 6.400 | 54,340 | +0.36(+5.96%) |
Dec 27, 2022 | 5.940 | 6.290 | 5.500 | 6.040 | 51,553 | -0.10(-1.63%) |
Dec 23, 2022 | 6.500 | 6.770 | 5.510 | 6.140 | 718,720 | +0.38(+6.69%) |
Dec 22, 2022 | 5.425 | 6.500 | 5.400 | 5.755 | 101,173 | +0.29(+5.21%) |
Dec 21, 2022 | 6.500 | 6.500 | 5.420 | 5.470 | 50,334 | -0.94(-14.66%) |
Dec 20, 2022 | 6.405 | 7.000 | 6.200 | 6.410 | 16,411 | +0.00(+0.08%) |
Dec 19, 2022 | 7.000 | 7.280 | 6.300 | 6.405 | 5,775 | -0.09(-1.46%) |
Dec 16, 2022 | 7.500 | 8.415 | 6.500 | 6.500 | 9,595 | -1.00(-13.33%) |
Dec 15, 2022 | 8.500 | 8.505 | 7.160 | 7.500 | 12,907 | -1.32(-15.01%) |
Dec 14, 2022 | 7.500 | 11.00 | 7.520 | 8.825 | 59,884 | +1.14(+14.91%) |
Dec 13, 2022 | 8.230 | 8.230 | 7.300 | 7.680 | 2,637 | -0.29(-3.64%) |
Dec 12, 2022 | 7.500 | 8.230 | 7.125 | 7.970 | 5,134 | +0.96(+13.78%) |
Dec 09, 2022 | 7.495 | 7.815 | 6.925 | 7.005 | 3,452 | -0.10(-1.41%) |
Dec 08, 2022 | 7.025 | 7.640 | 7.025 | 7.105 | 1,756 | -0.04(-0.56%) |
Dec 07, 2022 | 7.500 | 7.625 | 7.000 | 7.145 | 3,172 | -0.30(-4.03%) |
Dec 06, 2022 | 8.500 | 8.500 | 7.250 | 7.445 | 3,917 | -0.40(-5.16%) |
Dec 05, 2022 | 8.085 | 8.850 | 7.705 | 7.850 | 3,556 | +0.14(+1.88%) |
Dec 02, 2022 | 7.745 | 8.500 | 7.050 | 7.705 | 4,890 | -0.12(-1.53%) |