Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.320 | 6.240 | 5.170 | 6.040 | 1,631,956 | +0.24(+4.14%) |
Feb 27, 2023 | 5.770 | 5.810 | 5.170 | 5.800 | 2,626,128 | +0.14(+2.47%) |
Feb 24, 2023 | 5.810 | 6.490 | 5.300 | 5.660 | 9,926,918 | -7.23(-56.09%) |
Feb 23, 2023 | 13.01 | 13.05 | 12.53 | 12.89 | 321,025 | +0.04(+0.31%) |
Feb 22, 2023 | 12.06 | 12.99 | 11.94 | 12.85 | 686,376 | +0.78(+6.46%) |
Feb 21, 2023 | 12.18 | 12.36 | 11.99 | 12.07 | 491,585 | -0.10(-0.82%) |
Feb 17, 2023 | 12.74 | 12.76 | 11.36 | 12.17 | 708,405 | -0.55(-4.32%) |
Feb 16, 2023 | 12.93 | 13.15 | 12.70 | 12.72 | 1,858,046 | -0.23(-1.78%) |
Feb 15, 2023 | 12.72 | 13.18 | 12.55 | 12.95 | 804,993 | +0.14(+1.09%) |
Feb 14, 2023 | 12.54 | 13.22 | 12.26 | 12.81 | 1,046,317 | +0.24(+1.91%) |
Feb 13, 2023 | 12.70 | 12.76 | 12.24 | 12.57 | 568,935 | -0.17(-1.33%) |
Feb 10, 2023 | 12.36 | 12.79 | 12.26 | 12.74 | 351,322 | +0.15(+1.19%) |
Feb 09, 2023 | 12.86 | 13.04 | 12.48 | 12.59 | 465,396 | -0.01(-0.08%) |
Feb 08, 2023 | 12.81 | 12.82 | 12.20 | 12.60 | 371,343 | -0.15(-1.18%) |
Feb 07, 2023 | 12.38 | 12.81 | 12.15 | 12.75 | 598,252 | +0.34(+2.74%) |
Feb 06, 2023 | 12.67 | 12.83 | 12.22 | 12.41 | 493,899 | -0.22(-1.74%) |
Feb 03, 2023 | 12.63 | 13.19 | 12.56 | 12.63 | 471,510 | -0.30(-2.32%) |
Feb 02, 2023 | 12.90 | 13.07 | 12.30 | 12.93 | 758,842 | +0.31(+2.46%) |
Feb 01, 2023 | 12.52 | 12.93 | 12.20 | 12.62 | 1,069,448 | +0.01(+0.08%) |
Jan 31, 2023 | 12.96 | 14.10 | 12.16 | 12.61 | 1,200,131 | -0.21(-1.64%) |
Jan 30, 2023 | 12.87 | 12.88 | 12.46 | 12.82 | 368,923 | -0.05(-0.39%) |
Jan 27, 2023 | 12.66 | 12.89 | 12.40 | 12.87 | 483,128 | +0.30(+2.39%) |
Jan 26, 2023 | 13.01 | 13.11 | 12.34 | 12.57 | 438,123 | -0.29(-2.26%) |
Jan 25, 2023 | 13.10 | 13.32 | 12.15 | 12.86 | 1,074,567 | +0.06(+0.47%) |
Jan 24, 2023 | 12.71 | 13.07 | 12.41 | 12.80 | 724,191 | +0.17(+1.35%) |
Jan 23, 2023 | 13.16 | 13.49 | 12.31 | 12.63 | 1,005,864 | +0.00(+0.00%) |
Jan 20, 2023 | 12.20 | 12.64 | 12.00 | 12.63 | 1,060,514 | +0.48(+3.95%) |
Jan 19, 2023 | 12.44 | 12.61 | 12.13 | 12.15 | 1,060,668 | -0.28(-2.25%) |
Jan 18, 2023 | 13.02 | 13.37 | 12.38 | 12.43 | 4,075,102 | -1.56(-11.15%) |
Jan 17, 2023 | 13.60 | 14.25 | 13.12 | 13.99 | 557,263 | +0.29(+2.12%) |
Jan 13, 2023 | 13.97 | 15.00 | 13.49 | 13.70 | 705,869 | -0.27(-1.93%) |
Jan 12, 2023 | 13.26 | 14.02 | 11.89 | 13.97 | 624,197 | +0.83(+6.32%) |
Jan 11, 2023 | 12.26 | 13.17 | 11.82 | 13.14 | 1,184,932 | +0.84(+6.83%) |
Jan 10, 2023 | 10.26 | 12.41 | 10.11 | 12.30 | 1,358,288 | +2.10(+20.59%) |
Jan 09, 2023 | 9.790 | 10.67 | 9.510 | 10.20 | 886,906 | +0.88(+9.44%) |
Jan 06, 2023 | 9.170 | 9.450 | 8.370 | 9.320 | 1,790,739 | +0.18(+1.97%) |
Jan 05, 2023 | 8.260 | 9.370 | 7.820 | 9.140 | 3,418,574 | +0.86(+10.39%) |
Jan 04, 2023 | 8.290 | 8.380 | 6.640 | 8.280 | 1,768,641 | +0.38(+4.81%) |
Jan 03, 2023 | 7.390 | 8.200 | 7.390 | 7.900 | 676,770 | +0.62(+8.52%) |
Dec 30, 2022 | 7.220 | 7.460 | 6.626 | 7.280 | 522,069 | +0.04(+0.55%) |
Dec 29, 2022 | 6.650 | 7.790 | 6.640 | 7.240 | 750,891 | +0.63(+9.53%) |
Dec 28, 2022 | 6.040 | 6.800 | 6.040 | 6.610 | 362,317 | +0.57(+9.44%) |
Dec 27, 2022 | 6.230 | 6.250 | 5.970 | 6.040 | 205,563 | -0.21(-3.36%) |
Dec 23, 2022 | 6.180 | 6.290 | 6.055 | 6.250 | 430,895 | +0.01(+0.16%) |
Dec 22, 2022 | 6.370 | 6.400 | 6.090 | 6.240 | 486,082 | -0.02(-0.32%) |
Dec 21, 2022 | 6.430 | 6.600 | 6.215 | 6.260 | 510,003 | -0.15(-2.34%) |
Dec 20, 2022 | 5.950 | 6.450 | 5.935 | 6.410 | 877,957 | +0.37(+6.13%) |
Dec 19, 2022 | 5.720 | 6.150 | 5.420 | 6.040 | 1,161,718 | +0.69(+12.90%) |
Dec 16, 2022 | 5.390 | 5.695 | 5.200 | 5.350 | 2,932,283 | -0.13(-2.37%) |
Dec 15, 2022 | 5.520 | 5.520 | 5.300 | 5.480 | 1,024,087 | +0.04(+0.74%) |
Dec 14, 2022 | 5.920 | 5.920 | 5.110 | 5.440 | 1,738,335 | -0.41(-7.01%) |
Dec 13, 2022 | 6.180 | 6.280 | 5.790 | 5.850 | 684,016 | -0.01(-0.17%) |
Dec 12, 2022 | 5.410 | 5.910 | 5.335 | 5.860 | 336,207 | +0.41(+7.52%) |
Dec 09, 2022 | 6.110 | 6.465 | 5.260 | 5.450 | 555,809 | -0.69(-11.24%) |
Dec 08, 2022 | 6.220 | 6.360 | 5.900 | 6.140 | 156,309 | +0.00(+0.00%) |
Dec 07, 2022 | 6.190 | 6.430 | 6.060 | 6.140 | 181,726 | -0.11(-1.76%) |
Dec 06, 2022 | 6.530 | 6.630 | 6.200 | 6.250 | 258,111 | -0.31(-4.73%) |
Dec 05, 2022 | 6.800 | 7.175 | 6.400 | 6.560 | 518,271 | -0.19(-2.81%) |
Dec 02, 2022 | 6.670 | 7.205 | 6.520 | 6.750 | 395,810 | +0.05(+0.75%) |