Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.450 | 3.700 | 3.160 | 3.470 | 1,018,755 | -1.27(-26.79%) |
Feb 27, 2023 | 6.200 | 6.950 | 4.610 | 4.740 | 27,157,488 | +1.64(+52.90%) |
Feb 24, 2023 | 3.270 | 3.300 | 3.019 | 3.100 | 71,387 | -0.20(-6.06%) |
Feb 23, 2023 | 3.220 | 3.330 | 3.050 | 3.300 | 93,461 | +0.08(+2.48%) |
Feb 22, 2023 | 3.300 | 3.324 | 3.040 | 3.220 | 123,648 | -0.13(-3.88%) |
Feb 21, 2023 | 3.600 | 3.730 | 3.270 | 3.350 | 144,491 | -0.28(-7.71%) |
Feb 17, 2023 | 3.890 | 4.150 | 3.600 | 3.630 | 250,172 | -0.40(-9.93%) |
Feb 16, 2023 | 3.950 | 4.900 | 3.860 | 4.030 | 464,991 | +0.01(+0.25%) |
Feb 15, 2023 | 4.590 | 4.590 | 3.830 | 4.020 | 413,666 | -1.02(-20.24%) |
Feb 14, 2023 | 5.096 | 5.808 | 4.880 | 5.040 | 177,977 | -0.11(-2.17%) |
Feb 13, 2023 | 5.000 | 5.280 | 4.840 | 5.152 | 57,187 | -0.20(-3.74%) |
Feb 10, 2023 | 4.928 | 5.720 | 4.720 | 5.352 | 149,818 | +0.35(+7.04%) |
Feb 09, 2023 | 5.248 | 5.248 | 4.824 | 5.000 | 96,625 | -0.28(-5.30%) |
Feb 08, 2023 | 5.120 | 5.432 | 4.888 | 5.280 | 60,348 | -0.10(-1.93%) |
Feb 07, 2023 | 5.632 | 5.632 | 5.120 | 5.384 | 103,627 | -0.22(-3.86%) |
Feb 06, 2023 | 5.600 | 5.760 | 5.448 | 5.600 | 91,396 | +0.03(+0.57%) |
Feb 03, 2023 | 5.600 | 5.744 | 5.440 | 5.568 | 111,008 | +0.01(+0.14%) |
Feb 02, 2023 | 5.600 | 5.824 | 5.336 | 5.560 | 161,935 | -0.12(-2.11%) |
Feb 01, 2023 | 5.664 | 5.720 | 5.280 | 5.680 | 197,088 | -0.32(-5.33%) |
Jan 31, 2023 | 6.360 | 6.792 | 5.456 | 6.000 | 1,074,312 | +1.09(+22.15%) |
Jan 30, 2023 | 5.216 | 5.560 | 4.688 | 4.912 | 303,964 | -0.57(-10.36%) |
Jan 27, 2023 | 5.912 | 5.920 | 5.048 | 5.480 | 530,396 | -1.89(-25.62%) |
Jan 26, 2023 | 7.600 | 8.040 | 7.280 | 7.368 | 420,027 | -0.64(-7.99%) |
Jan 25, 2023 | 9.032 | 9.560 | 7.600 | 8.008 | 432,688 | -1.50(-15.81%) |
Jan 24, 2023 | 7.200 | 9.616 | 7.248 | 9.512 | 1,015,964 | +2.26(+31.24%) |
Jan 23, 2023 | 7.464 | 7.680 | 7.040 | 7.248 | 295,520 | -0.03(-0.44%) |
Jan 20, 2023 | 8.528 | 8.528 | 6.640 | 7.280 | 1,156,220 | -0.23(-3.09%) |
Jan 19, 2023 | 7.256 | 8.000 | 6.896 | 7.512 | 213,896 | +0.26(+3.53%) |
Jan 18, 2023 | 7.880 | 7.880 | 7.128 | 7.256 | 65,785 | -0.38(-4.93%) |
Jan 17, 2023 | 8.080 | 8.320 | 7.544 | 7.632 | 64,202 | -0.45(-5.54%) |
Jan 13, 2023 | 8.000 | 8.400 | 7.632 | 8.080 | 76,467 | +0.14(+1.71%) |
Jan 12, 2023 | 8.800 | 8.720 | 7.600 | 7.944 | 71,948 | -0.50(-5.97%) |
Jan 11, 2023 | 8.160 | 8.680 | 7.744 | 8.448 | 132,538 | +0.05(+0.57%) |
Jan 10, 2023 | 8.040 | 9.200 | 7.968 | 8.400 | 151,507 | +0.11(+1.35%) |
Jan 09, 2023 | 8.376 | 8.376 | 7.936 | 8.288 | 16,673 | +0.14(+1.77%) |
Jan 06, 2023 | 8.600 | 8.600 | 7.760 | 8.144 | 24,659 | -0.18(-2.12%) |
Jan 05, 2023 | 8.360 | 8.360 | 7.880 | 8.320 | 32,982 | +0.12(+1.46%) |
Jan 04, 2023 | 8.368 | 9.192 | 7.816 | 8.200 | 154,711 | +0.28(+3.54%) |
Jan 03, 2023 | 7.864 | 8.336 | 7.280 | 7.920 | 37,029 | +0.24(+3.13%) |
Dec 30, 2022 | 7.552 | 7.784 | 7.288 | 7.680 | 13,262 | +0.30(+4.12%) |
Dec 29, 2022 | 7.536 | 7.856 | 7.136 | 7.376 | 22,544 | +0.18(+2.44%) |
Dec 28, 2022 | 7.240 | 7.560 | 6.944 | 7.200 | 17,247 | +0.05(+0.67%) |
Dec 27, 2022 | 7.880 | 8.192 | 7.136 | 7.152 | 31,709 | -0.66(-8.40%) |
Dec 23, 2022 | 8.128 | 8.128 | 7.600 | 7.808 | 15,281 | -0.18(-2.20%) |
Dec 22, 2022 | 8.000 | 8.240 | 7.576 | 7.984 | 21,191 | -0.26(-3.20%) |
Dec 21, 2022 | 8.304 | 9.200 | 7.200 | 8.248 | 59,266 | -0.11(-1.34%) |
Dec 20, 2022 | 8.440 | 9.120 | 7.672 | 8.360 | 35,512 | +0.00(+0.00%) |
Dec 19, 2022 | 8.296 | 8.640 | 7.936 | 8.360 | 49,196 | -0.17(-1.97%) |
Dec 16, 2022 | 8.408 | 8.800 | 7.848 | 8.528 | 27,496 | -0.14(-1.57%) |
Dec 15, 2022 | 8.544 | 8.952 | 7.816 | 8.664 | 27,233 | +0.09(+1.03%) |
Dec 14, 2022 | 8.000 | 8.632 | 7.600 | 8.576 | 42,122 | +0.35(+4.28%) |
Dec 13, 2022 | 10.35 | 10.39 | 7.072 | 8.224 | 78,683 | -2.10(-20.31%) |
Dec 12, 2022 | 9.600 | 10.69 | 9.400 | 10.32 | 26,514 | +0.48(+4.88%) |
Dec 09, 2022 | 10.40 | 10.40 | 9.728 | 9.840 | 11,586 | -0.54(-5.24%) |
Dec 08, 2022 | 10.40 | 11.10 | 10.01 | 10.38 | 15,562 | +0.06(+0.54%) |
Dec 07, 2022 | 10.88 | 11.36 | 10.01 | 10.33 | 17,334 | -0.89(-7.92%) |
Dec 06, 2022 | 12.80 | 13.02 | 10.80 | 11.22 | 31,772 | -0.22(-1.96%) |
Dec 05, 2022 | 11.89 | 12.56 | 11.26 | 11.44 | 11,804 | -0.56(-4.67%) |
Dec 02, 2022 | 12.80 | 13.18 | 11.81 | 12.00 | 14,123 | -0.61(-4.82%) |