Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.390 | 4.610 | 4.367 | 4.600 | 23,758 | -0.05(-1.08%) |
Feb 27, 2023 | 4.820 | 4.893 | 4.620 | 4.650 | 8,288 | -0.27(-5.47%) |
Feb 24, 2023 | 5.000 | 5.054 | 4.820 | 4.919 | 7,065 | -0.17(-3.36%) |
Feb 23, 2023 | 5.500 | 5.525 | 5.020 | 5.090 | 8,091 | -0.05(-0.97%) |
Feb 22, 2023 | 5.270 | 5.280 | 5.120 | 5.140 | 6,758 | -0.10(-1.81%) |
Feb 21, 2023 | 5.820 | 5.850 | 5.235 | 5.235 | 19,980 | -0.39(-7.02%) |
Feb 17, 2023 | 6.010 | 6.100 | 5.630 | 5.630 | 14,661 | -0.45(-7.40%) |
Feb 16, 2023 | 6.170 | 6.344 | 6.060 | 6.080 | 6,137 | -0.19(-3.03%) |
Feb 15, 2023 | 6.220 | 6.500 | 6.170 | 6.270 | 9,542 | -0.17(-2.64%) |
Feb 14, 2023 | 6.479 | 6.479 | 6.400 | 6.440 | 6,730 | +0.10(+1.58%) |
Feb 13, 2023 | 6.310 | 6.435 | 6.210 | 6.340 | 7,960 | -0.07(-1.09%) |
Feb 10, 2023 | 6.280 | 6.440 | 6.149 | 6.410 | 8,516 | +0.16(+2.56%) |
Feb 09, 2023 | 6.820 | 6.820 | 6.250 | 6.250 | 14,376 | -0.59(-8.63%) |
Feb 08, 2023 | 6.780 | 6.990 | 6.720 | 6.840 | 18,372 | -0.19(-2.70%) |
Feb 07, 2023 | 7.170 | 7.520 | 6.750 | 7.030 | 15,069 | -0.32(-4.35%) |
Feb 06, 2023 | 6.980 | 7.440 | 6.900 | 7.350 | 16,719 | +0.21(+2.98%) |
Feb 03, 2023 | 6.650 | 7.250 | 6.650 | 7.138 | 58,713 | +0.35(+5.12%) |
Feb 02, 2023 | 6.270 | 6.950 | 6.270 | 6.790 | 26,126 | +0.37(+5.76%) |
Feb 01, 2023 | 6.560 | 6.685 | 6.150 | 6.420 | 21,299 | -0.18(-2.73%) |
Jan 31, 2023 | 6.540 | 6.780 | 6.540 | 6.600 | 24,059 | -0.07(-1.05%) |
Jan 30, 2023 | 6.100 | 6.690 | 6.100 | 6.670 | 16,110 | +0.47(+7.58%) |
Jan 27, 2023 | 6.410 | 6.419 | 6.130 | 6.200 | 23,230 | -0.21(-3.28%) |
Jan 26, 2023 | 6.740 | 6.740 | 6.410 | 6.410 | 16,911 | -0.25(-3.75%) |
Jan 25, 2023 | 7.420 | 7.420 | 6.540 | 6.660 | 33,336 | -0.50(-6.98%) |
Jan 24, 2023 | 7.570 | 7.715 | 7.150 | 7.160 | 79,441 | -0.01(-0.14%) |
Jan 23, 2023 | 7.920 | 8.230 | 7.130 | 7.170 | 201,852 | -1.11(-13.41%) |
Jan 20, 2023 | 8.700 | 8.808 | 7.800 | 8.280 | 26,647 | -0.32(-3.77%) |
Jan 19, 2023 | 9.132 | 9.294 | 8.400 | 8.604 | 12,622 | -0.40(-4.40%) |
Jan 18, 2023 | 8.640 | 9.582 | 8.502 | 9.000 | 31,089 | +0.48(+5.63%) |
Jan 17, 2023 | 8.040 | 8.700 | 7.920 | 8.520 | 27,135 | +0.37(+4.49%) |
Jan 13, 2023 | 7.650 | 8.400 | 7.380 | 8.154 | 27,835 | +0.52(+6.84%) |
Jan 12, 2023 | 7.740 | 7.800 | 7.206 | 7.632 | 10,089 | +0.16(+2.17%) |
Jan 11, 2023 | 7.500 | 7.800 | 7.200 | 7.470 | 15,754 | -0.24(-3.11%) |
Jan 10, 2023 | 7.896 | 8.070 | 7.200 | 7.710 | 25,659 | -0.17(-2.13%) |
Jan 09, 2023 | 8.328 | 8.394 | 7.800 | 7.878 | 7,909 | -0.46(-5.54%) |
Jan 06, 2023 | 8.364 | 8.394 | 7.560 | 8.340 | 14,849 | +0.18(+2.21%) |
Jan 05, 2023 | 7.800 | 8.304 | 7.500 | 8.160 | 27,728 | +0.66(+8.80%) |
Jan 04, 2023 | 7.560 | 7.560 | 6.660 | 7.500 | 14,923 | +0.50(+7.20%) |
Jan 03, 2023 | 6.600 | 7.320 | 6.378 | 6.996 | 26,553 | +0.69(+10.94%) |
Dec 30, 2022 | 6.474 | 6.576 | 6.156 | 6.306 | 22,096 | -0.29(-4.45%) |
Dec 29, 2022 | 6.228 | 6.726 | 6.036 | 6.600 | 15,541 | +0.18(+2.80%) |
Dec 28, 2022 | 7.200 | 7.398 | 6.060 | 6.420 | 33,568 | -1.09(-14.47%) |
Dec 27, 2022 | 8.400 | 8.526 | 7.326 | 7.506 | 48,706 | -1.19(-13.72%) |
Dec 23, 2022 | 9.600 | 9.600 | 8.400 | 8.700 | 110,519 | -0.62(-6.69%) |
Dec 22, 2022 | 11.40 | 11.40 | 9.000 | 9.324 | 88,200 | +1.40(+17.73%) |
Dec 21, 2022 | 10.32 | 10.32 | 7.380 | 7.920 | 31,692 | -1.88(-19.22%) |
Dec 20, 2022 | 10.20 | 11.10 | 9.606 | 9.804 | 14,599 | -0.01(-0.06%) |
Dec 19, 2022 | 10.25 | 10.30 | 9.600 | 9.810 | 15,107 | -0.32(-3.14%) |
Dec 16, 2022 | 10.15 | 10.66 | 9.660 | 10.13 | 7,644 | -0.06(-0.59%) |
Dec 15, 2022 | 10.22 | 11.03 | 9.300 | 10.19 | 15,653 | -0.02(-0.24%) |
Dec 14, 2022 | 10.50 | 10.84 | 10.20 | 10.21 | 7,902 | -0.61(-5.65%) |
Dec 13, 2022 | 11.16 | 11.39 | 10.54 | 10.82 | 5,394 | -0.29(-2.59%) |
Dec 12, 2022 | 10.80 | 11.40 | 10.95 | 11.11 | 3,949 | -0.14(-1.23%) |
Dec 09, 2022 | 12.00 | 12.00 | 10.50 | 11.25 | 7,404 | -0.43(-3.70%) |
Dec 08, 2022 | 11.40 | 12.00 | 11.40 | 11.68 | 3,138 | -0.25(-2.06%) |
Dec 07, 2022 | 11.40 | 11.93 | 11.40 | 11.93 | 4,955 | +0.56(+4.91%) |
Dec 06, 2022 | 11.77 | 12.00 | 11.37 | 11.37 | 4,016 | -0.51(-4.29%) |
Dec 05, 2022 | 12.00 | 12.33 | 11.57 | 11.88 | 3,598 | +0.09(+0.76%) |
Dec 02, 2022 | 12.00 | 12.00 | 11.47 | 11.79 | 2,425 | +0.08(+0.67%) |