Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.901 | 4.124 | 3.829 | 4.015 | 15,524 | +0.06(+1.65%) |
Feb 27, 2023 | 4.300 | 4.355 | 3.750 | 3.950 | 18,880 | -0.33(-7.82%) |
Feb 24, 2023 | 4.500 | 4.850 | 4.202 | 4.285 | 98,725 | -3.01(-41.25%) |
Feb 23, 2023 | 7.609 | 8.300 | 6.575 | 7.293 | 575,228 | -0.56(-7.09%) |
Feb 22, 2023 | 7.350 | 8.000 | 6.800 | 7.850 | 719,234 | -0.05(-0.63%) |
Feb 21, 2023 | 7.850 | 8.500 | 6.804 | 7.900 | 906,967 | +0.85(+12.06%) |
Feb 17, 2023 | 6.350 | 8.050 | 5.550 | 7.050 | 500,505 | +0.85(+13.71%) |
Feb 16, 2023 | 5.300 | 6.340 | 4.885 | 6.200 | 55,306 | +0.90(+16.98%) |
Feb 15, 2023 | 4.750 | 5.500 | 4.669 | 5.300 | 19,967 | +0.55(+11.58%) |
Feb 14, 2023 | 4.750 | 4.750 | 4.255 | 4.750 | 2,279 | +0.18(+3.96%) |
Feb 13, 2023 | 5.100 | 5.100 | 4.569 | 4.569 | 2,389 | -0.30(-6.20%) |
Feb 10, 2023 | 5.050 | 5.100 | 4.500 | 4.871 | 22,956 | -0.33(-6.33%) |
Feb 09, 2023 | 5.700 | 6.050 | 4.970 | 5.200 | 9,548 | -0.50(-8.77%) |
Feb 08, 2023 | 6.200 | 6.200 | 5.650 | 5.700 | 10,441 | -0.60(-9.52%) |
Feb 07, 2023 | 6.300 | 6.625 | 5.700 | 6.300 | 30,720 | -0.20(-3.08%) |
Feb 06, 2023 | 6.650 | 7.050 | 6.100 | 6.500 | 34,359 | +0.50(+8.33%) |
Feb 03, 2023 | 6.050 | 6.700 | 5.550 | 6.000 | 45,792 | +0.00(+0.00%) |
Feb 02, 2023 | 7.000 | 7.200 | 6.000 | 6.000 | 39,107 | -1.00(-14.29%) |
Feb 01, 2023 | 5.700 | 7.900 | 5.500 | 7.000 | 61,193 | +1.05(+17.65%) |
Jan 31, 2023 | 5.650 | 7.199 | 5.400 | 5.950 | 81,534 | +0.15(+2.59%) |
Jan 30, 2023 | 6.000 | 6.750 | 5.550 | 5.800 | 60,619 | +0.75(+14.85%) |
Jan 27, 2023 | 4.750 | 5.750 | 4.401 | 5.050 | 38,492 | +0.45(+9.78%) |
Jan 26, 2023 | 4.400 | 5.250 | 4.250 | 4.600 | 31,019 | +0.00(+0.10%) |
Jan 25, 2023 | 4.750 | 4.750 | 4.400 | 4.596 | 1,110 | -0.15(-3.25%) |
Jan 24, 2023 | 4.845 | 4.850 | 4.460 | 4.750 | 3,885 | +0.08(+1.60%) |
Jan 23, 2023 | 4.400 | 4.925 | 4.375 | 4.675 | 18,692 | +0.30(+6.86%) |
Jan 20, 2023 | 4.450 | 4.450 | 4.016 | 4.375 | 5,758 | +0.14(+3.31%) |
Jan 19, 2023 | 3.900 | 4.391 | 3.850 | 4.235 | 6,754 | +0.22(+5.55%) |
Jan 18, 2023 | 4.000 | 4.200 | 3.750 | 4.013 | 14,253 | +0.05(+1.20%) |
Jan 17, 2023 | 4.250 | 4.449 | 3.701 | 3.965 | 14,645 | -0.16(-3.89%) |
Jan 13, 2023 | 3.671 | 4.745 | 3.671 | 4.125 | 42,917 | +0.18(+4.51%) |
Jan 12, 2023 | 3.994 | 3.994 | 3.700 | 3.947 | 4,420 | -0.05(-1.31%) |
Jan 11, 2023 | 4.135 | 4.135 | 3.820 | 4.000 | 2,197 | +0.18(+4.75%) |
Jan 10, 2023 | 3.870 | 4.135 | 3.800 | 3.818 | 1,540 | -0.17(-4.29%) |
Jan 09, 2023 | 4.250 | 4.550 | 3.751 | 3.990 | 13,143 | -0.71(-15.10%) |
Jan 06, 2023 | 3.994 | 6.500 | 3.900 | 4.699 | 163,302 | +0.85(+22.05%) |
Jan 05, 2023 | 3.550 | 4.000 | 3.102 | 3.850 | 5,668 | +0.15(+4.05%) |
Jan 04, 2023 | 3.400 | 3.850 | 3.000 | 3.700 | 9,472 | +0.25(+7.36%) |
Jan 03, 2023 | 3.000 | 3.446 | 2.810 | 3.446 | 1,947 | +0.45(+14.88%) |
Dec 30, 2022 | 3.215 | 3.300 | 2.752 | 3.000 | 8,356 | -0.27(-8.40%) |
Dec 29, 2022 | 3.200 | 3.450 | 3.150 | 3.275 | 3,977 | +0.02(+0.77%) |
Dec 28, 2022 | 3.500 | 3.500 | 2.825 | 3.250 | 7,066 | -0.44(-12.04%) |
Dec 27, 2022 | 3.700 | 3.695 | 3.500 | 3.695 | 798 | -0.11(-2.84%) |
Dec 23, 2022 | 4.240 | 4.240 | 3.700 | 3.803 | 3,349 | -0.44(-10.31%) |
Dec 22, 2022 | 3.250 | 4.240 | 3.250 | 4.240 | 5,992 | +1.04(+32.50%) |
Dec 21, 2022 | 3.500 | 3.950 | 3.200 | 3.200 | 7,641 | -0.50(-13.51%) |
Dec 20, 2022 | 3.940 | 3.950 | 3.700 | 3.700 | 199 | -0.24(-6.10%) |
Dec 19, 2022 | 4.123 | 4.290 | 3.941 | 3.941 | 271 | -0.02(-0.39%) |
Dec 16, 2022 | 3.750 | 4.250 | 3.750 | 3.956 | 348 | +0.26(+6.92%) |
Dec 15, 2022 | 3.950 | 4.400 | 3.700 | 3.700 | 2,046 | -0.50(-11.90%) |
Dec 14, 2022 | 4.458 | 4.458 | 3.800 | 4.200 | 5,797 | -0.25(-5.61%) |
Dec 13, 2022 | 3.650 | 4.449 | 3.652 | 4.449 | 6,118 | +0.60(+15.54%) |
Dec 12, 2022 | 3.900 | 4.080 | 3.687 | 3.851 | 7,852 | -0.39(-9.25%) |
Dec 09, 2022 | 3.350 | 4.900 | 3.100 | 4.244 | 67,414 | +0.89(+26.67%) |
Dec 08, 2022 | 3.500 | 3.500 | 2.850 | 3.350 | 19,517 | -0.19(-5.27%) |
Dec 07, 2022 | 3.490 | 3.750 | 3.402 | 3.537 | 1,409 | +0.11(+3.12%) |
Dec 06, 2022 | 3.810 | 3.810 | 3.401 | 3.429 | 6,059 | -0.57(-14.26%) |
Dec 05, 2022 | 3.750 | 4.000 | 3.750 | 4.000 | 3,749 | +0.23(+6.19%) |
Dec 02, 2022 | 4.050 | 4.050 | 3.337 | 3.767 | 2,177 | -0.23(-5.83%) |