Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.07 | 10.14 | 9.830 | 9.930 | 22,836 | -0.09(-0.90%) |
Feb 27, 2023 | 10.06 | 10.44 | 9.930 | 10.02 | 10,447 | +0.14(+1.42%) |
Feb 24, 2023 | 9.980 | 10.23 | 9.410 | 9.880 | 28,537 | -0.07(-0.70%) |
Feb 23, 2023 | 9.970 | 10.05 | 9.710 | 9.950 | 34,302 | +0.31(+3.22%) |
Feb 22, 2023 | 9.550 | 10.38 | 9.430 | 9.640 | 32,804 | +0.10(+1.05%) |
Feb 21, 2023 | 9.610 | 9.840 | 9.060 | 9.540 | 59,000 | +0.10(+1.06%) |
Feb 17, 2023 | 10.08 | 10.41 | 9.350 | 9.440 | 39,317 | -0.70(-6.90%) |
Feb 16, 2023 | 10.86 | 10.95 | 10.01 | 10.14 | 22,976 | -0.58(-5.41%) |
Feb 15, 2023 | 11.61 | 11.61 | 10.50 | 10.72 | 16,802 | -0.82(-7.11%) |
Feb 14, 2023 | 11.59 | 11.80 | 11.42 | 11.54 | 13,674 | -0.23(-1.95%) |
Feb 13, 2023 | 11.33 | 11.86 | 11.02 | 11.77 | 24,855 | +0.21(+1.82%) |
Feb 10, 2023 | 11.72 | 11.72 | 11.00 | 11.56 | 23,877 | -0.27(-2.28%) |
Feb 09, 2023 | 12.85 | 12.85 | 11.70 | 11.83 | 38,485 | -0.64(-5.13%) |
Feb 08, 2023 | 11.61 | 13.09 | 11.61 | 12.47 | 48,531 | +0.68(+5.77%) |
Feb 07, 2023 | 11.87 | 11.89 | 11.40 | 11.79 | 21,819 | +0.11(+0.94%) |
Feb 06, 2023 | 12.27 | 12.27 | 11.51 | 11.68 | 24,407 | -0.54(-4.42%) |
Feb 03, 2023 | 12.23 | 12.59 | 12.05 | 12.22 | 23,882 | -0.22(-1.77%) |
Feb 02, 2023 | 13.20 | 14.00 | 11.79 | 12.44 | 64,170 | -0.62(-4.75%) |
Feb 01, 2023 | 11.93 | 13.24 | 11.80 | 13.06 | 97,857 | +1.48(+12.78%) |
Jan 31, 2023 | 10.89 | 11.86 | 10.84 | 11.58 | 46,162 | +0.75(+6.93%) |
Jan 30, 2023 | 10.23 | 11.17 | 10.19 | 10.83 | 29,151 | +0.42(+4.03%) |
Jan 27, 2023 | 9.740 | 10.57 | 9.599 | 10.41 | 25,475 | +0.62(+6.33%) |
Jan 26, 2023 | 10.61 | 10.78 | 9.700 | 9.790 | 42,602 | -0.67(-6.41%) |
Jan 25, 2023 | 11.21 | 11.29 | 10.38 | 10.46 | 34,967 | -0.77(-6.86%) |
Jan 24, 2023 | 11.77 | 11.88 | 11.09 | 11.23 | 23,718 | -0.38(-3.27%) |
Jan 23, 2023 | 10.85 | 11.78 | 10.85 | 11.61 | 57,115 | +0.81(+7.50%) |
Jan 20, 2023 | 11.38 | 11.38 | 10.50 | 10.80 | 39,908 | -0.42(-3.74%) |
Jan 19, 2023 | 10.93 | 11.25 | 10.85 | 11.22 | 23,348 | +0.09(+0.81%) |
Jan 18, 2023 | 10.66 | 11.32 | 10.60 | 11.13 | 49,683 | +0.44(+4.12%) |
Jan 17, 2023 | 10.90 | 11.61 | 10.09 | 10.69 | 100,348 | -0.12(-1.11%) |
Jan 13, 2023 | 8.800 | 10.97 | 8.800 | 10.81 | 175,320 | +1.82(+20.24%) |
Jan 12, 2023 | 8.370 | 9.060 | 8.170 | 8.990 | 89,030 | +0.75(+9.10%) |
Jan 11, 2023 | 8.220 | 8.498 | 7.742 | 8.240 | 49,973 | +0.02(+0.24%) |
Jan 10, 2023 | 7.850 | 8.490 | 7.850 | 8.220 | 47,998 | +0.22(+2.75%) |
Jan 09, 2023 | 8.600 | 9.325 | 7.865 | 8.000 | 122,521 | -0.59(-6.87%) |
Jan 06, 2023 | 7.790 | 8.710 | 7.520 | 8.590 | 84,565 | +0.90(+11.70%) |
Jan 05, 2023 | 7.950 | 7.950 | 7.520 | 7.690 | 59,721 | -0.03(-0.39%) |
Jan 04, 2023 | 7.910 | 7.936 | 7.400 | 7.720 | 60,012 | -0.01(-0.13%) |
Jan 03, 2023 | 6.780 | 8.100 | 6.780 | 7.730 | 125,239 | +0.98(+14.52%) |
Dec 30, 2022 | 6.470 | 6.780 | 6.360 | 6.750 | 96,485 | +0.21(+3.21%) |
Dec 29, 2022 | 6.420 | 6.698 | 6.330 | 6.540 | 97,459 | +0.12(+1.87%) |
Dec 28, 2022 | 6.590 | 6.890 | 6.310 | 6.420 | 129,927 | -0.18(-2.73%) |
Dec 27, 2022 | 6.570 | 6.739 | 6.430 | 6.600 | 113,530 | -0.18(-2.65%) |
Dec 23, 2022 | 7.690 | 7.690 | 6.660 | 6.780 | 129,603 | -0.94(-12.18%) |
Dec 22, 2022 | 8.550 | 8.667 | 7.690 | 7.720 | 94,362 | -0.74(-8.75%) |
Dec 21, 2022 | 9.630 | 9.630 | 8.302 | 8.460 | 48,111 | -1.06(-11.13%) |
Dec 20, 2022 | 10.22 | 10.33 | 9.330 | 9.520 | 50,664 | -0.83(-8.02%) |
Dec 19, 2022 | 12.36 | 13.82 | 10.30 | 10.35 | 79,385 | -0.95(-8.41%) |
Dec 16, 2022 | 10.10 | 11.79 | 9.900 | 11.30 | 280,020 | +10.84(+2381.34%) |
Dec 15, 2022 | 0.4280 | 0.4568 | 0.4280 | 0.4554 | 622,852 | +0.02(+5.64%) |
Dec 14, 2022 | 0.4447 | 0.4598 | 0.4240 | 0.4311 | 562,983 | -0.01(-2.13%) |
Dec 13, 2022 | 0.4485 | 0.4759 | 0.4349 | 0.4405 | 561,431 | +0.00(+0.09%) |
Dec 12, 2022 | 0.4800 | 0.4900 | 0.4236 | 0.4401 | 1,114,147 | -0.05(-9.83%) |
Dec 09, 2022 | 0.5005 | 0.5005 | 0.4760 | 0.4881 | 358,511 | -0.01(-1.37%) |
Dec 08, 2022 | 0.5000 | 0.5250 | 0.4800 | 0.4949 | 537,142 | -0.02(-3.92%) |
Dec 07, 2022 | 0.5505 | 0.5599 | 0.5123 | 0.5151 | 373,222 | -0.05(-8.44%) |
Dec 06, 2022 | 0.6300 | 0.6539 | 0.5508 | 0.5626 | 419,392 | -0.06(-8.99%) |
Dec 05, 2022 | 0.6997 | 0.6997 | 0.5851 | 0.6182 | 583,619 | -0.06(-9.24%) |
Dec 02, 2022 | 0.6050 | 0.6850 | 0.5900 | 0.6811 | 951,208 | +0.07(+11.66%) |