Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.300 | 3.350 | 2.950 | 3.030 | 33,121 | -0.32(-9.55%) |
Feb 27, 2023 | 3.800 | 3.800 | 3.320 | 3.350 | 35,956 | -0.45(-11.84%) |
Feb 24, 2023 | 3.750 | 3.860 | 3.670 | 3.800 | 17,449 | +0.05(+1.33%) |
Feb 23, 2023 | 4.000 | 4.000 | 3.750 | 3.750 | 20,002 | -0.26(-6.48%) |
Feb 22, 2023 | 4.090 | 4.140 | 4.000 | 4.010 | 5,407 | -0.09(-2.20%) |
Feb 21, 2023 | 4.150 | 4.190 | 4.050 | 4.100 | 13,584 | -0.05(-1.20%) |
Feb 17, 2023 | 4.140 | 4.290 | 4.060 | 4.150 | 25,994 | +0.05(+1.22%) |
Feb 16, 2023 | 4.020 | 4.280 | 3.840 | 4.100 | 65,789 | +0.08(+1.99%) |
Feb 15, 2023 | 4.540 | 5.200 | 3.900 | 4.020 | 129,761 | -0.73(-15.37%) |
Feb 14, 2023 | 3.980 | 4.750 | 3.690 | 4.750 | 581,080 | -1.05(-18.10%) |
Feb 13, 2023 | 5.450 | 5.805 | 5.290 | 5.800 | 31,466 | +0.45(+8.41%) |
Feb 10, 2023 | 5.630 | 5.630 | 5.112 | 5.350 | 30,410 | -0.65(-10.88%) |
Feb 09, 2023 | 6.600 | 6.600 | 5.699 | 6.003 | 42,594 | -0.90(-13.02%) |
Feb 08, 2023 | 6.748 | 7.080 | 6.676 | 6.902 | 2,237 | +0.15(+2.20%) |
Feb 07, 2023 | 6.750 | 7.050 | 6.750 | 6.753 | 5,485 | +0.00(+0.02%) |
Feb 06, 2023 | 6.900 | 7.162 | 6.752 | 6.752 | 5,401 | -0.15(-2.17%) |
Feb 03, 2023 | 6.859 | 7.199 | 6.479 | 6.902 | 11,599 | +0.01(+0.13%) |
Feb 02, 2023 | 6.750 | 6.896 | 6.600 | 6.893 | 9,913 | +0.24(+3.56%) |
Feb 01, 2023 | 6.450 | 6.774 | 6.450 | 6.655 | 4,046 | +0.04(+0.59%) |
Jan 31, 2023 | 7.200 | 7.200 | 6.538 | 6.617 | 15,348 | -0.15(-2.24%) |
Jan 30, 2023 | 7.239 | 7.553 | 6.753 | 6.768 | 2,824 | -0.43(-5.92%) |
Jan 27, 2023 | 7.608 | 7.608 | 7.053 | 7.194 | 3,335 | +0.11(+1.50%) |
Jan 26, 2023 | 7.500 | 7.500 | 7.034 | 7.088 | 3,517 | -0.13(-1.77%) |
Jan 25, 2023 | 7.391 | 7.391 | 7.164 | 7.215 | 3,526 | -0.17(-2.34%) |
Jan 24, 2023 | 7.200 | 7.707 | 7.125 | 7.388 | 4,061 | +0.04(+0.49%) |
Jan 23, 2023 | 7.650 | 7.800 | 7.220 | 7.351 | 6,540 | -0.15(-2.00%) |
Jan 20, 2023 | 7.650 | 7.800 | 7.500 | 7.502 | 8,899 | -0.19(-2.42%) |
Jan 19, 2023 | 7.500 | 7.949 | 7.500 | 7.688 | 3,765 | +0.19(+2.50%) |
Jan 18, 2023 | 7.103 | 7.875 | 7.103 | 7.500 | 8,830 | +0.47(+6.66%) |
Jan 17, 2023 | 7.030 | 7.200 | 6.750 | 7.032 | 9,771 | +0.00(+0.02%) |
Jan 13, 2023 | 7.350 | 7.350 | 7.030 | 7.030 | 2,389 | -0.16(-2.23%) |
Jan 12, 2023 | 7.050 | 7.200 | 6.861 | 7.191 | 6,527 | +0.21(+3.07%) |
Jan 11, 2023 | 7.125 | 7.125 | 6.750 | 6.976 | 10,166 | -0.17(-2.31%) |
Jan 10, 2023 | 6.750 | 7.227 | 6.750 | 7.141 | 6,292 | +0.24(+3.50%) |
Jan 09, 2023 | 7.200 | 8.098 | 6.843 | 6.900 | 9,867 | -0.30(-4.17%) |
Jan 06, 2023 | 6.900 | 7.312 | 6.750 | 7.200 | 2,773 | +0.22(+3.18%) |
Jan 05, 2023 | 7.650 | 7.695 | 6.978 | 6.978 | 4,559 | -0.64(-8.41%) |
Jan 04, 2023 | 7.532 | 7.619 | 6.600 | 7.619 | 5,254 | +0.34(+4.74%) |
Jan 03, 2023 | 7.200 | 7.500 | 7.023 | 7.274 | 4,908 | +0.49(+7.28%) |
Dec 30, 2022 | 6.780 | 6.780 | 6.157 | 6.780 | 7,484 | -0.01(-0.20%) |
Dec 29, 2022 | 5.851 | 7.350 | 5.850 | 6.793 | 17,254 | +0.73(+12.10%) |
Dec 28, 2022 | 7.650 | 7.650 | 6.043 | 6.060 | 25,366 | -1.44(-19.20%) |
Dec 27, 2022 | 8.850 | 8.850 | 7.500 | 7.500 | 21,356 | -2.18(-22.52%) |
Dec 23, 2022 | 9.900 | 9.900 | 9.150 | 9.680 | 5,822 | -0.15(-1.53%) |
Dec 22, 2022 | 9.600 | 9.931 | 9.300 | 9.829 | 7,431 | +0.57(+6.12%) |
Dec 21, 2022 | 10.20 | 10.35 | 9.150 | 9.262 | 11,038 | -0.80(-7.97%) |
Dec 20, 2022 | 10.20 | 10.33 | 9.750 | 10.06 | 9,193 | +0.24(+2.41%) |
Dec 19, 2022 | 9.900 | 10.19 | 9.450 | 9.828 | 5,930 | +0.38(+4.00%) |
Dec 16, 2022 | 9.570 | 9.747 | 9.008 | 9.450 | 7,777 | +0.26(+2.81%) |
Dec 15, 2022 | 8.730 | 9.750 | 8.700 | 9.192 | 25,456 | +1.09(+13.48%) |
Dec 14, 2022 | 8.433 | 8.698 | 8.100 | 8.100 | 2,590 | -0.25(-3.02%) |
Dec 13, 2022 | 7.995 | 8.433 | 7.995 | 8.352 | 2,751 | +0.33(+4.07%) |
Dec 12, 2022 | 7.849 | 8.940 | 7.848 | 8.025 | 7,965 | +0.18(+2.24%) |
Dec 09, 2022 | 7.650 | 8.250 | 7.650 | 7.849 | 4,164 | -0.18(-2.21%) |
Dec 08, 2022 | 7.800 | 8.346 | 7.569 | 8.027 | 4,028 | +0.23(+2.88%) |
Dec 07, 2022 | 8.400 | 8.848 | 7.800 | 7.801 | 2,719 | -0.30(-3.69%) |
Dec 06, 2022 | 8.700 | 8.701 | 7.812 | 8.100 | 4,406 | -0.46(-5.43%) |
Dec 05, 2022 | 8.400 | 8.625 | 8.400 | 8.565 | 3,756 | +0.16(+1.96%) |
Dec 02, 2022 | 8.250 | 8.724 | 8.250 | 8.400 | 6,564 | -0.22(-2.61%) |