Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.820 | 5.500 | 4.557 | 5.180 | 225,848 | +0.60(+13.22%) |
Feb 27, 2023 | 4.510 | 4.880 | 4.320 | 4.575 | 46,966 | +0.27(+6.15%) |
Feb 24, 2023 | 3.950 | 4.490 | 3.900 | 4.310 | 52,748 | +0.54(+14.32%) |
Feb 23, 2023 | 3.900 | 4.100 | 3.560 | 3.770 | 48,374 | +0.02(+0.53%) |
Feb 22, 2023 | 3.780 | 3.991 | 3.620 | 3.750 | 28,423 | -0.17(-4.34%) |
Feb 21, 2023 | 4.370 | 4.370 | 3.860 | 3.920 | 12,977 | -0.14(-3.45%) |
Feb 17, 2023 | 4.180 | 4.500 | 3.670 | 4.060 | 40,410 | -0.30(-6.88%) |
Feb 16, 2023 | 4.080 | 4.370 | 3.760 | 4.360 | 45,230 | +0.18(+4.31%) |
Feb 15, 2023 | 4.610 | 4.702 | 4.030 | 4.180 | 63,187 | -0.29(-6.49%) |
Feb 14, 2023 | 4.420 | 4.570 | 4.000 | 4.470 | 30,559 | +0.09(+2.05%) |
Feb 13, 2023 | 4.750 | 4.760 | 3.975 | 4.380 | 40,128 | -0.31(-6.61%) |
Feb 10, 2023 | 4.700 | 5.000 | 4.400 | 4.690 | 41,720 | -0.05(-1.16%) |
Feb 09, 2023 | 4.680 | 5.050 | 4.613 | 4.745 | 50,410 | +0.07(+1.39%) |
Feb 08, 2023 | 5.160 | 5.160 | 4.300 | 4.680 | 51,939 | -0.50(-9.65%) |
Feb 07, 2023 | 5.270 | 5.500 | 4.620 | 5.180 | 133,718 | +0.16(+3.19%) |
Feb 06, 2023 | 4.480 | 5.340 | 4.480 | 5.020 | 144,837 | +0.52(+11.56%) |
Feb 03, 2023 | 4.150 | 5.200 | 4.150 | 4.500 | 140,904 | +0.25(+5.88%) |
Feb 02, 2023 | 4.680 | 4.680 | 4.250 | 4.250 | 45,016 | -0.10(-2.30%) |
Feb 01, 2023 | 4.730 | 4.750 | 4.200 | 4.350 | 76,250 | -0.32(-6.85%) |
Jan 31, 2023 | 3.950 | 5.120 | 3.800 | 4.670 | 313,746 | +0.70(+17.63%) |
Jan 30, 2023 | 3.940 | 4.150 | 3.760 | 3.970 | 57,832 | +0.11(+2.85%) |
Jan 27, 2023 | 3.590 | 3.980 | 3.411 | 3.860 | 83,590 | +0.56(+16.93%) |
Jan 26, 2023 | 3.050 | 3.750 | 3.050 | 3.301 | 49,814 | +0.30(+10.03%) |
Jan 25, 2023 | 2.950 | 3.100 | 2.910 | 3.000 | 11,258 | -0.02(-0.50%) |
Jan 24, 2023 | 2.850 | 3.187 | 2.850 | 3.015 | 6,036 | +0.06(+2.20%) |
Jan 23, 2023 | 2.950 | 3.330 | 2.880 | 2.950 | 47,158 | -0.05(-1.83%) |
Jan 20, 2023 | 3.100 | 3.289 | 2.975 | 3.005 | 27,103 | -0.02(-0.50%) |
Jan 19, 2023 | 3.150 | 3.150 | 2.975 | 3.020 | 9,926 | +0.02(+0.67%) |
Jan 18, 2023 | 2.970 | 3.100 | 2.755 | 3.000 | 34,062 | +0.33(+12.36%) |
Jan 17, 2023 | 2.810 | 2.810 | 2.530 | 2.670 | 15,202 | +0.27(+11.25%) |
Jan 13, 2023 | 2.300 | 2.930 | 2.180 | 2.400 | 72,229 | +0.26(+12.15%) |
Jan 12, 2023 | 2.380 | 2.380 | 2.140 | 2.140 | 18,148 | +0.00(+0.00%) |
Jan 11, 2023 | 2.250 | 2.250 | 2.140 | 2.140 | 1,096 | +0.04(+2.15%) |
Jan 10, 2023 | 1.970 | 2.170 | 1.970 | 2.095 | 2,730 | +0.13(+6.35%) |
Jan 09, 2023 | 2.090 | 2.090 | 1.970 | 1.970 | 5,533 | -0.03(-1.50%) |
Jan 06, 2023 | 2.010 | 2.010 | 2.000 | 2.000 | 1,562 | +0.09(+4.71%) |
Jan 05, 2023 | 2.210 | 2.210 | 1.910 | 1.910 | 2,603 | -0.29(-13.18%) |
Jan 04, 2023 | 2.162 | 2.324 | 2.162 | 2.200 | 1,675 | +0.10(+4.76%) |
Jan 03, 2023 | 2.336 | 2.336 | 2.100 | 2.100 | 5,078 | +0.10(+5.00%) |
Dec 30, 2022 | 1.950 | 2.770 | 1.860 | 2.000 | 40,913 | +0.15(+8.11%) |
Dec 29, 2022 | 1.980 | 2.000 | 1.801 | 1.850 | 33,251 | -0.13(-6.57%) |
Dec 28, 2022 | 2.260 | 2.260 | 1.950 | 1.980 | 5,378 | -0.11(-5.30%) |
Dec 27, 2022 | 2.250 | 2.250 | 2.091 | 2.091 | 1,521 | -0.01(-0.43%) |
Dec 23, 2022 | 2.000 | 2.300 | 2.000 | 2.100 | 9,720 | +0.10(+5.00%) |
Dec 22, 2022 | 2.019 | 2.064 | 2.000 | 2.000 | 16,405 | +0.01(+0.50%) |
Dec 21, 2022 | 2.010 | 2.200 | 1.979 | 1.990 | 7,706 | -0.01(-0.50%) |
Dec 20, 2022 | 2.420 | 2.420 | 1.900 | 2.000 | 33,217 | -0.54(-21.41%) |
Dec 19, 2022 | 2.300 | 2.575 | 2.295 | 2.545 | 1,502 | +0.40(+18.93%) |
Dec 16, 2022 | 2.040 | 2.140 | 2.000 | 2.140 | 11,861 | +0.08(+3.81%) |
Dec 15, 2022 | 2.090 | 2.090 | 1.980 | 2.061 | 23,660 | +0.03(+1.55%) |
Dec 14, 2022 | 2.070 | 2.100 | 2.030 | 2.030 | 12,943 | -0.06(-2.87%) |
Dec 13, 2022 | 2.260 | 2.312 | 2.010 | 2.090 | 11,008 | -0.08(-3.86%) |
Dec 12, 2022 | 2.320 | 2.490 | 2.107 | 2.174 | 11,906 | -0.32(-12.69%) |
Dec 09, 2022 | 2.450 | 2.500 | 2.303 | 2.490 | 3,941 | +0.11(+4.62%) |
Dec 08, 2022 | 2.230 | 2.400 | 2.110 | 2.380 | 11,984 | +0.23(+10.96%) |
Dec 07, 2022 | 2.350 | 2.478 | 2.080 | 2.145 | 14,240 | -0.04(-1.61%) |
Dec 06, 2022 | 2.600 | 2.620 | 2.010 | 2.180 | 17,640 | -0.52(-19.41%) |
Dec 05, 2022 | 2.607 | 2.800 | 2.607 | 2.705 | 10,312 | -0.01(-0.48%) |
Dec 02, 2022 | 2.776 | 2.776 | 2.718 | 2.718 | 2,260 | -0.02(-0.80%) |