Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.360 | 6.581 | 6.000 | 6.236 | 39,660 | +0.39(+6.58%) |
Feb 27, 2023 | 5.647 | 6.287 | 5.640 | 5.851 | 118,924 | +0.47(+8.79%) |
Feb 24, 2023 | 5.827 | 5.993 | 5.173 | 5.378 | 59,425 | -0.37(-6.43%) |
Feb 23, 2023 | 6.000 | 6.119 | 5.520 | 5.748 | 71,597 | -0.24(-3.97%) |
Feb 22, 2023 | 6.360 | 6.480 | 5.880 | 5.986 | 54,931 | -0.35(-5.58%) |
Feb 21, 2023 | 6.950 | 6.958 | 6.240 | 6.340 | 69,245 | -0.62(-8.88%) |
Feb 17, 2023 | 7.200 | 7.243 | 6.600 | 6.958 | 50,152 | +0.06(+0.83%) |
Feb 16, 2023 | 7.080 | 7.288 | 6.727 | 6.900 | 55,676 | -0.21(-2.99%) |
Feb 15, 2023 | 7.320 | 7.650 | 6.964 | 7.112 | 32,238 | +0.02(+0.34%) |
Feb 14, 2023 | 7.560 | 7.680 | 6.960 | 7.088 | 36,100 | -0.53(-6.90%) |
Feb 13, 2023 | 7.680 | 7.800 | 7.440 | 7.614 | 20,415 | -0.19(-2.38%) |
Feb 10, 2023 | 7.920 | 7.920 | 7.440 | 7.800 | 35,428 | +0.37(+4.94%) |
Feb 09, 2023 | 8.160 | 8.520 | 7.200 | 7.433 | 71,423 | -0.73(-8.91%) |
Feb 08, 2023 | 8.576 | 8.640 | 8.053 | 8.160 | 55,637 | -0.12(-1.45%) |
Feb 07, 2023 | 8.400 | 8.519 | 8.087 | 8.280 | 89,696 | +0.04(+0.48%) |
Feb 06, 2023 | 8.520 | 8.640 | 8.040 | 8.240 | 39,519 | -0.22(-2.62%) |
Feb 03, 2023 | 8.400 | 8.639 | 8.100 | 8.462 | 57,300 | +0.06(+0.74%) |
Feb 02, 2023 | 8.040 | 8.640 | 7.680 | 8.400 | 169,874 | +0.67(+8.65%) |
Feb 01, 2023 | 7.638 | 8.002 | 7.560 | 7.732 | 41,121 | -0.03(-0.40%) |
Jan 31, 2023 | 8.040 | 8.280 | 7.565 | 7.763 | 58,228 | +0.26(+3.42%) |
Jan 30, 2023 | 8.100 | 8.100 | 7.500 | 7.506 | 85,823 | -0.46(-5.80%) |
Jan 27, 2023 | 8.208 | 8.280 | 7.818 | 7.968 | 98,220 | -0.25(-3.09%) |
Jan 26, 2023 | 7.920 | 8.339 | 7.800 | 8.222 | 68,116 | +0.60(+7.92%) |
Jan 25, 2023 | 7.320 | 7.729 | 7.080 | 7.619 | 156,842 | +0.30(+4.06%) |
Jan 24, 2023 | 7.560 | 7.560 | 7.260 | 7.321 | 97,200 | +0.24(+3.39%) |
Jan 23, 2023 | 7.200 | 7.492 | 6.907 | 7.081 | 57,859 | +0.00(+0.03%) |
Jan 20, 2023 | 6.851 | 7.200 | 6.480 | 7.079 | 31,518 | +0.36(+5.34%) |
Jan 19, 2023 | 6.600 | 6.960 | 6.480 | 6.720 | 28,697 | -0.24(-3.45%) |
Jan 18, 2023 | 7.080 | 7.200 | 6.818 | 6.960 | 48,282 | -0.11(-1.51%) |
Jan 17, 2023 | 7.440 | 7.670 | 6.840 | 7.067 | 79,312 | -0.22(-3.05%) |
Jan 13, 2023 | 6.600 | 7.289 | 6.480 | 7.289 | 128,227 | +0.77(+11.82%) |
Jan 12, 2023 | 6.840 | 7.080 | 6.240 | 6.518 | 79,715 | -0.14(-2.13%) |
Jan 11, 2023 | 6.120 | 7.021 | 6.000 | 6.660 | 168,140 | +0.66(+11.00%) |
Jan 10, 2023 | 5.280 | 6.467 | 5.281 | 6.000 | 127,106 | +0.72(+13.64%) |
Jan 09, 2023 | 5.640 | 5.760 | 5.040 | 5.280 | 53,452 | -0.36(-6.38%) |
Jan 06, 2023 | 5.520 | 5.640 | 5.280 | 5.640 | 52,270 | +0.24(+4.44%) |
Jan 05, 2023 | 5.280 | 5.520 | 5.040 | 5.400 | 78,338 | +0.12(+2.27%) |
Jan 04, 2023 | 5.160 | 5.468 | 4.855 | 5.280 | 95,298 | +0.25(+5.01%) |
Jan 03, 2023 | 4.724 | 5.040 | 4.724 | 5.028 | 53,827 | +0.20(+4.10%) |
Dec 30, 2022 | 4.080 | 4.830 | 4.080 | 4.830 | 65,099 | +0.41(+9.35%) |
Dec 29, 2022 | 4.080 | 4.548 | 4.080 | 4.417 | 73,462 | +0.29(+6.91%) |
Dec 28, 2022 | 3.983 | 4.162 | 3.870 | 4.132 | 77,283 | +0.17(+4.33%) |
Dec 27, 2022 | 4.200 | 4.200 | 3.959 | 3.960 | 78,567 | -0.14(-3.51%) |
Dec 23, 2022 | 4.560 | 4.580 | 4.092 | 4.104 | 75,205 | -0.30(-6.89%) |
Dec 22, 2022 | 4.451 | 4.586 | 4.380 | 4.408 | 52,541 | -0.03(-0.73%) |
Dec 21, 2022 | 4.470 | 4.799 | 4.368 | 4.440 | 47,481 | -0.01(-0.24%) |
Dec 20, 2022 | 4.362 | 4.716 | 4.346 | 4.451 | 52,947 | -0.11(-2.39%) |
Dec 19, 2022 | 4.560 | 4.613 | 4.356 | 4.560 | 61,978 | -0.07(-1.58%) |
Dec 16, 2022 | 4.800 | 5.040 | 4.590 | 4.633 | 197,610 | -0.38(-7.63%) |
Dec 15, 2022 | 5.118 | 5.398 | 4.920 | 5.016 | 36,355 | -0.26(-5.00%) |
Dec 14, 2022 | 5.280 | 5.608 | 5.160 | 5.280 | 36,413 | -0.13(-2.35%) |
Dec 13, 2022 | 5.760 | 5.760 | 4.800 | 5.407 | 69,035 | -0.35(-6.13%) |
Dec 12, 2022 | 5.400 | 5.880 | 5.160 | 5.760 | 95,293 | +0.36(+6.67%) |
Dec 09, 2022 | 4.920 | 5.400 | 4.800 | 5.400 | 51,616 | +0.48(+9.81%) |
Dec 08, 2022 | 5.047 | 5.100 | 4.740 | 4.918 | 378,826 | +0.12(+2.45%) |
Dec 07, 2022 | 4.560 | 4.920 | 4.620 | 4.800 | 40,793 | +0.06(+1.27%) |
Dec 06, 2022 | 4.920 | 5.147 | 4.560 | 4.740 | 76,536 | -0.30(-5.95%) |
Dec 05, 2022 | 5.268 | 5.400 | 4.860 | 5.040 | 71,840 | -0.22(-4.15%) |
Dec 02, 2022 | 5.160 | 5.376 | 4.920 | 5.258 | 50,168 | +0.03(+0.64%) |