Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.720 | 9.780 | 7.310 | 7.360 | 1,761,734 | -1.45(-16.46%) |
Feb 27, 2023 | 9.000 | 9.010 | 8.630 | 8.810 | 415,805 | -0.05(-0.56%) |
Feb 24, 2023 | 8.920 | 9.050 | 8.730 | 8.860 | 264,705 | -0.24(-2.64%) |
Feb 23, 2023 | 9.170 | 9.374 | 8.740 | 9.100 | 386,988 | +0.00(+0.00%) |
Feb 22, 2023 | 8.700 | 9.332 | 8.700 | 9.100 | 324,094 | +0.34(+3.88%) |
Feb 21, 2023 | 9.050 | 9.240 | 8.618 | 8.760 | 554,183 | -0.45(-4.89%) |
Feb 17, 2023 | 9.780 | 9.850 | 9.120 | 9.210 | 396,371 | -0.55(-5.64%) |
Feb 16, 2023 | 9.990 | 9.990 | 9.480 | 9.760 | 438,042 | -0.33(-3.27%) |
Feb 15, 2023 | 9.070 | 10.12 | 9.070 | 10.09 | 600,673 | +0.86(+9.32%) |
Feb 14, 2023 | 9.020 | 9.290 | 8.670 | 9.230 | 433,485 | +0.19(+2.10%) |
Feb 13, 2023 | 9.070 | 9.460 | 8.940 | 9.040 | 664,514 | +0.02(+0.22%) |
Feb 10, 2023 | 8.750 | 9.070 | 8.610 | 9.020 | 471,160 | +0.15(+1.69%) |
Feb 09, 2023 | 8.660 | 9.180 | 8.485 | 8.870 | 711,704 | +0.42(+4.97%) |
Feb 08, 2023 | 8.620 | 8.740 | 8.250 | 8.450 | 478,923 | -0.12(-1.40%) |
Feb 07, 2023 | 7.730 | 8.610 | 7.630 | 8.570 | 669,419 | +0.83(+10.72%) |
Feb 06, 2023 | 7.440 | 7.840 | 7.290 | 7.740 | 675,156 | +0.33(+4.45%) |
Feb 03, 2023 | 7.780 | 7.780 | 7.330 | 7.410 | 682,425 | -0.59(-7.37%) |
Feb 02, 2023 | 8.600 | 9.000 | 7.850 | 8.000 | 735,163 | -0.39(-4.65%) |
Feb 01, 2023 | 8.290 | 8.610 | 7.821 | 8.390 | 1,066,194 | +0.09(+1.08%) |
Jan 31, 2023 | 8.060 | 8.500 | 7.945 | 8.300 | 1,214,646 | +0.29(+3.62%) |
Jan 30, 2023 | 7.770 | 8.420 | 7.500 | 8.010 | 1,300,849 | +0.17(+2.17%) |
Jan 27, 2023 | 7.070 | 7.910 | 7.070 | 7.840 | 1,751,488 | +0.74(+10.42%) |
Jan 26, 2023 | 7.190 | 7.489 | 6.820 | 7.100 | 2,258,597 | -0.07(-0.98%) |
Jan 25, 2023 | 6.250 | 7.530 | 5.950 | 7.170 | 9,802,118 | +1.75(+32.29%) |
Jan 24, 2023 | 5.470 | 5.610 | 5.400 | 5.420 | 530,071 | -0.12(-2.17%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.292 | 5.540 | 369,777 | +0.15(+2.78%) |
Jan 20, 2023 | 5.460 | 5.740 | 5.290 | 5.390 | 405,242 | +0.06(+1.13%) |
Jan 19, 2023 | 6.000 | 6.000 | 5.280 | 5.330 | 587,715 | -0.73(-12.05%) |
Jan 18, 2023 | 6.920 | 6.949 | 6.060 | 6.060 | 462,921 | -0.86(-12.43%) |
Jan 17, 2023 | 6.430 | 7.095 | 6.400 | 6.920 | 535,507 | +0.41(+6.30%) |
Jan 13, 2023 | 6.170 | 6.540 | 6.160 | 6.510 | 384,964 | +0.26(+4.16%) |
Jan 12, 2023 | 6.730 | 6.770 | 5.990 | 6.250 | 580,572 | -0.40(-6.02%) |
Jan 11, 2023 | 6.570 | 6.805 | 6.458 | 6.650 | 458,243 | +0.12(+1.84%) |
Jan 10, 2023 | 6.230 | 6.620 | 6.080 | 6.530 | 584,843 | +0.26(+4.15%) |
Jan 09, 2023 | 5.900 | 6.660 | 5.900 | 6.270 | 863,612 | +0.66(+11.76%) |
Jan 06, 2023 | 5.080 | 5.810 | 4.980 | 5.610 | 730,019 | +0.55(+10.87%) |
Jan 05, 2023 | 4.790 | 5.170 | 4.650 | 5.060 | 838,807 | +0.36(+7.66%) |
Jan 04, 2023 | 4.780 | 4.960 | 4.660 | 4.700 | 233,224 | -0.15(-3.09%) |
Jan 03, 2023 | 4.910 | 5.090 | 4.810 | 4.850 | 328,087 | +0.01(+0.21%) |
Dec 30, 2022 | 4.740 | 4.870 | 4.730 | 4.840 | 307,028 | +0.02(+0.41%) |
Dec 29, 2022 | 4.580 | 4.820 | 4.480 | 4.820 | 345,378 | +0.28(+6.17%) |
Dec 28, 2022 | 4.510 | 4.580 | 4.370 | 4.540 | 208,347 | +0.02(+0.44%) |
Dec 27, 2022 | 4.330 | 4.530 | 4.210 | 4.520 | 605,739 | +0.09(+2.03%) |
Dec 23, 2022 | 4.790 | 4.800 | 4.420 | 4.430 | 325,486 | -0.39(-8.09%) |
Dec 22, 2022 | 5.130 | 5.140 | 4.610 | 4.820 | 457,786 | -0.35(-6.77%) |
Dec 21, 2022 | 4.980 | 5.270 | 4.850 | 5.170 | 563,189 | +0.20(+4.02%) |
Dec 20, 2022 | 4.670 | 5.180 | 4.640 | 4.970 | 539,751 | +0.21(+4.41%) |
Dec 19, 2022 | 5.190 | 5.190 | 4.625 | 4.760 | 844,263 | -0.46(-8.81%) |
Dec 16, 2022 | 4.750 | 5.248 | 4.699 | 5.220 | 751,124 | +0.43(+8.98%) |
Dec 15, 2022 | 4.650 | 4.820 | 4.500 | 4.790 | 593,990 | +0.15(+3.23%) |
Dec 14, 2022 | 4.500 | 4.880 | 4.430 | 4.640 | 530,786 | +0.18(+4.04%) |
Dec 13, 2022 | 4.410 | 4.585 | 4.330 | 4.460 | 414,377 | +0.23(+5.44%) |
Dec 12, 2022 | 4.300 | 4.300 | 4.010 | 4.230 | 469,818 | -0.02(-0.47%) |
Dec 09, 2022 | 4.580 | 4.680 | 4.250 | 4.250 | 348,223 | -0.37(-8.01%) |
Dec 08, 2022 | 4.450 | 4.790 | 4.200 | 4.620 | 460,947 | +0.17(+3.82%) |
Dec 07, 2022 | 4.100 | 4.520 | 4.070 | 4.450 | 658,437 | +0.30(+7.23%) |
Dec 06, 2022 | 4.550 | 4.770 | 4.055 | 4.150 | 698,120 | -0.48(-10.37%) |
Dec 05, 2022 | 5.380 | 5.380 | 4.370 | 4.630 | 1,119,546 | -0.66(-12.48%) |
Dec 02, 2022 | 4.320 | 5.470 | 4.310 | 5.290 | 2,871,413 | +0.87(+19.68%) |