Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.560 | 6.920 | 6.480 | 6.880 | 13,716 | +0.16(+2.38%) |
Feb 27, 2023 | 6.480 | 6.720 | 6.244 | 6.720 | 27,501 | +0.52(+8.39%) |
Feb 24, 2023 | 6.520 | 6.800 | 6.080 | 6.200 | 43,195 | +0.24(+4.03%) |
Feb 23, 2023 | 5.560 | 6.200 | 5.400 | 5.960 | 70,252 | +0.44(+7.97%) |
Feb 22, 2023 | 5.480 | 5.863 | 5.280 | 5.520 | 10,943 | -0.12(-2.13%) |
Feb 21, 2023 | 5.520 | 5.880 | 5.286 | 5.640 | 9,689 | +0.00(+0.00%) |
Feb 17, 2023 | 5.360 | 5.960 | 5.360 | 5.640 | 20,427 | +0.04(+0.71%) |
Feb 16, 2023 | 5.480 | 6.000 | 5.240 | 5.600 | 28,209 | +0.16(+2.94%) |
Feb 15, 2023 | 5.800 | 6.000 | 5.400 | 5.440 | 26,699 | -0.44(-7.48%) |
Feb 14, 2023 | 5.840 | 6.040 | 5.618 | 5.880 | 18,052 | -0.04(-0.68%) |
Feb 13, 2023 | 6.480 | 6.480 | 5.760 | 5.920 | 21,515 | -0.32(-5.13%) |
Feb 10, 2023 | 6.400 | 6.566 | 6.040 | 6.240 | 17,696 | -0.24(-3.70%) |
Feb 09, 2023 | 5.880 | 6.960 | 5.880 | 6.480 | 67,785 | +0.64(+10.96%) |
Feb 08, 2023 | 6.280 | 6.600 | 5.649 | 5.840 | 48,328 | -0.68(-10.43%) |
Feb 07, 2023 | 7.600 | 7.680 | 6.000 | 6.520 | 53,593 | -0.68(-9.44%) |
Feb 06, 2023 | 6.800 | 7.800 | 6.800 | 7.200 | 112,900 | +0.44(+6.51%) |
Feb 03, 2023 | 5.720 | 6.960 | 5.680 | 6.760 | 143,389 | +1.00(+17.36%) |
Feb 02, 2023 | 5.480 | 6.080 | 5.200 | 5.760 | 135,838 | -0.24(-4.00%) |
Feb 01, 2023 | 4.760 | 6.920 | 4.760 | 6.000 | 1,115,467 | +1.20(+25.00%) |
Jan 31, 2023 | 4.400 | 5.560 | 4.400 | 4.800 | 107,217 | +0.40(+9.09%) |
Jan 30, 2023 | 5.200 | 5.200 | 4.360 | 4.400 | 22,593 | -0.76(-14.73%) |
Jan 27, 2023 | 5.040 | 5.480 | 5.000 | 5.160 | 9,280 | +0.00(+0.00%) |
Jan 26, 2023 | 5.000 | 5.640 | 4.720 | 5.160 | 27,914 | +0.32(+6.61%) |
Jan 25, 2023 | 4.840 | 5.000 | 4.682 | 4.840 | 7,354 | +0.12(+2.54%) |
Jan 24, 2023 | 4.880 | 4.960 | 4.640 | 4.720 | 7,178 | -0.08(-1.67%) |
Jan 23, 2023 | 4.720 | 5.000 | 4.680 | 4.800 | 10,056 | +0.16(+3.45%) |
Jan 20, 2023 | 4.800 | 4.840 | 4.480 | 4.640 | 11,934 | +0.04(+0.87%) |
Jan 19, 2023 | 4.600 | 4.720 | 4.440 | 4.600 | 11,729 | -0.36(-7.26%) |
Jan 18, 2023 | 5.160 | 5.160 | 4.840 | 4.960 | 8,294 | -0.20(-3.88%) |
Jan 17, 2023 | 5.160 | 5.240 | 4.280 | 5.160 | 43,777 | -0.04(-0.77%) |
Jan 13, 2023 | 4.960 | 5.480 | 4.960 | 5.200 | 22,501 | -0.04(-0.76%) |
Jan 12, 2023 | 5.560 | 5.840 | 4.960 | 5.240 | 28,582 | -0.20(-3.68%) |
Jan 11, 2023 | 4.840 | 5.560 | 4.840 | 5.440 | 30,047 | +0.74(+15.74%) |
Jan 10, 2023 | 4.280 | 4.760 | 4.240 | 4.700 | 11,937 | +0.31(+7.01%) |
Jan 09, 2023 | 4.280 | 4.400 | 4.120 | 4.392 | 22,336 | +0.07(+1.67%) |
Jan 06, 2023 | 4.280 | 4.400 | 4.122 | 4.320 | 14,152 | +0.08(+1.89%) |
Jan 05, 2023 | 4.000 | 4.320 | 4.000 | 4.240 | 12,952 | +0.20(+4.95%) |
Jan 04, 2023 | 3.840 | 4.200 | 3.720 | 4.040 | 38,445 | +0.28(+7.45%) |
Jan 03, 2023 | 3.842 | 3.920 | 3.640 | 3.760 | 16,717 | -0.16(-4.08%) |
Dec 30, 2022 | 4.200 | 4.200 | 3.920 | 3.920 | 30,854 | -0.24(-5.77%) |
Dec 29, 2022 | 4.080 | 4.320 | 4.000 | 4.160 | 13,415 | +0.00(+0.00%) |
Dec 28, 2022 | 3.720 | 4.320 | 3.720 | 4.160 | 17,810 | +0.36(+9.47%) |
Dec 27, 2022 | 4.160 | 4.585 | 3.660 | 3.800 | 43,740 | -0.60(-13.64%) |
Dec 23, 2022 | 4.600 | 4.800 | 4.360 | 4.400 | 22,497 | -0.12(-2.65%) |
Dec 22, 2022 | 4.920 | 5.000 | 4.320 | 4.520 | 48,525 | -0.28(-5.83%) |
Dec 21, 2022 | 4.400 | 5.200 | 4.400 | 4.800 | 68,232 | +0.20(+4.35%) |
Dec 20, 2022 | 5.400 | 5.434 | 4.120 | 4.600 | 105,214 | -0.80(-14.81%) |
Dec 19, 2022 | 6.080 | 6.400 | 5.120 | 5.400 | 70,440 | -0.96(-15.09%) |
Dec 16, 2022 | 5.800 | 7.080 | 5.200 | 6.360 | 144,410 | +0.52(+8.90%) |
Dec 15, 2022 | 4.960 | 6.560 | 4.880 | 5.840 | 261,103 | +1.04(+21.67%) |
Dec 14, 2022 | 3.920 | 6.080 | 3.680 | 4.800 | 400,163 | +0.80(+20.00%) |
Dec 13, 2022 | 3.914 | 4.000 | 3.400 | 4.000 | 287,371 | -0.24(-5.66%) |
Dec 12, 2022 | 2.174 | 4.960 | 2.096 | 4.240 | 941,831 | +2.11(+99.14%) |
Dec 09, 2022 | 2.440 | 2.471 | 2.044 | 2.129 | 6,962 | -0.23(-9.87%) |
Dec 08, 2022 | 2.120 | 2.448 | 2.044 | 2.362 | 23,698 | +0.12(+5.24%) |
Dec 07, 2022 | 2.160 | 2.323 | 2.078 | 2.245 | 7,409 | +0.14(+6.85%) |
Dec 06, 2022 | 2.200 | 2.341 | 2.085 | 2.101 | 11,468 | -0.21(-8.96%) |
Dec 05, 2022 | 2.240 | 2.372 | 2.240 | 2.308 | 4,336 | -0.04(-1.80%) |
Dec 02, 2022 | 2.326 | 2.360 | 2.282 | 2.350 | 8,410 | +0.03(+1.28%) |