Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.812 | 9.812 | 9.499 | 9.551 | 122,553 | -0.10(-0.99%) |
Feb 27, 2023 | 9.337 | 9.723 | 9.292 | 9.647 | 122,128 | +0.63(+6.95%) |
Feb 24, 2023 | 8.975 | 9.045 | 8.830 | 9.020 | 84,549 | -0.32(-3.46%) |
Feb 23, 2023 | 9.457 | 9.482 | 9.020 | 9.343 | 268,354 | +0.09(+0.96%) |
Feb 22, 2023 | 9.077 | 9.273 | 8.754 | 9.254 | 140,764 | +0.19(+2.10%) |
Feb 21, 2023 | 9.489 | 9.748 | 9.064 | 9.064 | 121,963 | -0.63(-6.47%) |
Feb 17, 2023 | 9.216 | 9.698 | 9.096 | 9.691 | 255,499 | +0.34(+3.68%) |
Feb 16, 2023 | 9.843 | 10.26 | 9.347 | 9.347 | 376,154 | -0.70(-6.93%) |
Feb 15, 2023 | 9.919 | 10.07 | 9.609 | 10.04 | 260,016 | +0.28(+2.85%) |
Feb 14, 2023 | 8.754 | 9.793 | 8.703 | 9.765 | 267,089 | +0.84(+9.41%) |
Feb 13, 2023 | 8.912 | 9.020 | 8.589 | 8.925 | 127,534 | -0.15(-1.61%) |
Feb 10, 2023 | 9.400 | 9.590 | 8.836 | 9.070 | 265,660 | -0.61(-6.34%) |
Feb 09, 2023 | 9.704 | 10.07 | 9.549 | 9.684 | 424,358 | +0.36(+3.83%) |
Feb 08, 2023 | 9.039 | 9.425 | 8.982 | 9.327 | 412,397 | +0.25(+2.72%) |
Feb 07, 2023 | 9.070 | 9.102 | 8.665 | 9.080 | 411,781 | +0.11(+1.28%) |
Feb 06, 2023 | 8.880 | 9.089 | 8.697 | 8.966 | 307,215 | +0.26(+3.02%) |
Feb 03, 2023 | 8.437 | 9.197 | 8.361 | 8.703 | 756,058 | +0.11(+1.25%) |
Feb 02, 2023 | 8.545 | 9.026 | 8.361 | 8.595 | 644,178 | +0.39(+4.71%) |
Feb 01, 2023 | 7.778 | 8.326 | 7.619 | 8.209 | 373,918 | +0.46(+5.88%) |
Jan 31, 2023 | 7.253 | 7.781 | 7.189 | 7.753 | 122,307 | +0.35(+4.79%) |
Jan 30, 2023 | 8.025 | 8.120 | 7.376 | 7.398 | 256,343 | -0.63(-7.81%) |
Jan 27, 2023 | 7.177 | 8.171 | 7.101 | 8.025 | 460,337 | +0.97(+13.83%) |
Jan 26, 2023 | 7.037 | 7.073 | 6.771 | 7.050 | 235,910 | +0.84(+13.46%) |
Jan 25, 2023 | 6.062 | 6.296 | 5.888 | 6.214 | 153,901 | +0.04(+0.64%) |
Jan 24, 2023 | 6.131 | 6.298 | 6.081 | 6.174 | 77,518 | -0.00(-0.05%) |
Jan 23, 2023 | 5.758 | 6.249 | 5.694 | 6.177 | 146,779 | +0.55(+9.82%) |
Jan 20, 2023 | 5.371 | 5.631 | 5.321 | 5.625 | 140,611 | +0.32(+5.97%) |
Jan 19, 2023 | 5.308 | 5.441 | 5.200 | 5.308 | 105,866 | -0.09(-1.64%) |
Jan 18, 2023 | 5.808 | 5.808 | 5.314 | 5.397 | 268,774 | -0.16(-2.85%) |
Jan 17, 2023 | 5.226 | 5.586 | 5.226 | 5.555 | 213,566 | +0.48(+9.54%) |
Jan 13, 2023 | 4.776 | 5.071 | 4.738 | 5.071 | 60,305 | -0.06(-1.16%) |
Jan 12, 2023 | 5.086 | 5.156 | 4.877 | 5.131 | 61,646 | +0.02(+0.42%) |
Jan 11, 2023 | 5.048 | 5.232 | 5.010 | 5.109 | 462,679 | +0.21(+4.35%) |
Jan 10, 2023 | 5.004 | 5.093 | 4.722 | 4.896 | 79,447 | -0.05(-1.02%) |
Jan 09, 2023 | 4.858 | 5.116 | 4.839 | 4.947 | 30,479 | +0.35(+7.72%) |
Jan 06, 2023 | 4.149 | 4.611 | 4.054 | 4.592 | 94,428 | +0.11(+2.55%) |
Jan 05, 2023 | 4.453 | 4.497 | 4.333 | 4.478 | 25,700 | -0.15(-3.34%) |
Jan 04, 2023 | 4.409 | 4.649 | 4.358 | 4.633 | 30,952 | +0.27(+6.23%) |
Jan 03, 2023 | 4.846 | 4.846 | 4.206 | 4.361 | 73,351 | -0.79(-15.32%) |
Dec 30, 2022 | 4.991 | 5.200 | 4.991 | 5.150 | 47,288 | +0.09(+1.69%) |
Dec 29, 2022 | 5.004 | 5.124 | 4.871 | 5.064 | 116,140 | +0.46(+9.94%) |
Dec 28, 2022 | 4.561 | 4.789 | 4.395 | 4.607 | 169,297 | +0.13(+3.01%) |
Dec 27, 2022 | 4.941 | 4.941 | 4.421 | 4.472 | 94,402 | -0.73(-13.96%) |
Dec 23, 2022 | 5.314 | 5.465 | 5.080 | 5.197 | 44,304 | -0.10(-1.97%) |
Dec 22, 2022 | 5.853 | 5.865 | 5.172 | 5.302 | 66,708 | -0.67(-11.15%) |
Dec 21, 2022 | 6.068 | 6.100 | 5.891 | 5.967 | 70,525 | -0.01(-0.17%) |
Dec 20, 2022 | 6.391 | 6.538 | 5.954 | 5.977 | 42,798 | -0.66(-9.99%) |
Dec 19, 2022 | 6.847 | 6.892 | 6.456 | 6.641 | 34,764 | -0.03(-0.38%) |
Dec 16, 2022 | 7.227 | 7.259 | 6.664 | 6.667 | 19,735 | -0.41(-5.82%) |
Dec 15, 2022 | 6.885 | 7.221 | 6.885 | 7.079 | 18,856 | +0.04(+0.63%) |
Dec 14, 2022 | 7.196 | 7.246 | 6.968 | 7.034 | 27,986 | -0.24(-3.35%) |
Dec 13, 2022 | 8.025 | 8.025 | 7.063 | 7.278 | 91,210 | -0.37(-4.81%) |
Dec 12, 2022 | 8.120 | 8.120 | 7.645 | 7.645 | 25,700 | -0.65(-7.86%) |
Dec 09, 2022 | 8.032 | 8.513 | 8.032 | 8.298 | 84,453 | +0.32(+3.97%) |
Dec 08, 2022 | 7.829 | 8.051 | 7.791 | 7.981 | 12,309 | -0.04(-0.55%) |
Dec 07, 2022 | 8.266 | 8.266 | 7.981 | 8.025 | 4,908 | -0.37(-4.38%) |
Dec 06, 2022 | 8.374 | 8.399 | 8.165 | 8.393 | 14,012 | -0.12(-1.41%) |
Dec 05, 2022 | 9.013 | 9.013 | 8.462 | 8.513 | 8,215 | -0.77(-8.26%) |
Dec 02, 2022 | 9.184 | 9.280 | 9.134 | 9.280 | 5,074 | +0.04(+0.41%) |