Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.600 | 5.670 | 4.901 | 5.145 | 48,122 | -0.22(-4.07%) |
Feb 27, 2023 | 4.480 | 5.740 | 4.525 | 5.363 | 68,833 | +0.35(+6.95%) |
Feb 24, 2023 | 4.760 | 5.134 | 4.740 | 5.015 | 62,733 | +0.27(+5.79%) |
Feb 23, 2023 | 4.900 | 5.074 | 4.200 | 4.740 | 110,694 | -0.13(-2.67%) |
Feb 22, 2023 | 5.043 | 5.300 | 4.551 | 4.871 | 143,777 | -0.69(-12.48%) |
Feb 21, 2023 | 6.580 | 6.580 | 5.040 | 5.565 | 911,355 | +0.79(+16.64%) |
Feb 17, 2023 | 4.550 | 4.771 | 4.206 | 4.771 | 525,868 | +0.11(+2.25%) |
Feb 16, 2023 | 4.899 | 4.900 | 4.498 | 4.666 | 25,527 | -0.07(-1.57%) |
Feb 15, 2023 | 4.760 | 4.882 | 4.480 | 4.740 | 36,375 | -0.02(-0.50%) |
Feb 14, 2023 | 4.760 | 5.022 | 4.616 | 4.764 | 39,203 | +0.00(+0.09%) |
Feb 13, 2023 | 4.367 | 4.787 | 4.367 | 4.760 | 41,744 | +0.39(+9.01%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.201 | 4.367 | 47,024 | -0.17(-3.79%) |
Feb 09, 2023 | 4.760 | 4.970 | 4.431 | 4.539 | 42,349 | -0.24(-4.98%) |
Feb 08, 2023 | 5.026 | 5.110 | 4.620 | 4.777 | 56,473 | -0.22(-4.40%) |
Feb 07, 2023 | 5.320 | 5.442 | 4.340 | 4.997 | 110,831 | -0.29(-5.48%) |
Feb 06, 2023 | 5.460 | 5.538 | 5.180 | 5.286 | 55,605 | -0.16(-2.88%) |
Feb 03, 2023 | 5.900 | 6.020 | 5.348 | 5.443 | 62,244 | -0.46(-7.74%) |
Feb 02, 2023 | 5.600 | 5.900 | 5.320 | 5.900 | 72,700 | +0.51(+9.43%) |
Feb 01, 2023 | 5.460 | 5.810 | 5.078 | 5.391 | 92,040 | -0.33(-5.75%) |
Jan 31, 2023 | 6.017 | 6.020 | 5.436 | 5.720 | 56,999 | +0.12(+2.12%) |
Jan 30, 2023 | 5.739 | 5.757 | 5.418 | 5.601 | 58,111 | +0.01(+0.25%) |
Jan 27, 2023 | 6.020 | 6.089 | 5.180 | 5.587 | 47,608 | -0.18(-3.13%) |
Jan 26, 2023 | 5.880 | 6.315 | 5.172 | 5.768 | 67,178 | -0.69(-10.65%) |
Jan 25, 2023 | 6.720 | 7.203 | 6.007 | 6.455 | 33,487 | -0.40(-5.88%) |
Jan 24, 2023 | 7.840 | 7.840 | 6.720 | 6.859 | 19,188 | -0.56(-7.53%) |
Jan 23, 2023 | 8.260 | 8.295 | 7.211 | 7.417 | 10,854 | -0.14(-1.89%) |
Jan 20, 2023 | 8.386 | 8.386 | 7.000 | 7.560 | 20,469 | -0.42(-5.28%) |
Jan 19, 2023 | 8.260 | 8.302 | 7.980 | 7.981 | 2,582 | +0.02(+0.28%) |
Jan 18, 2023 | 9.239 | 9.253 | 7.958 | 7.959 | 8,744 | -0.90(-10.18%) |
Jan 17, 2023 | 8.739 | 9.636 | 8.680 | 8.861 | 7,538 | +0.46(+5.45%) |
Jan 13, 2023 | 8.680 | 9.023 | 8.253 | 8.403 | 8,036 | -0.22(-2.56%) |
Jan 12, 2023 | 8.680 | 8.960 | 8.572 | 8.624 | 4,883 | -0.16(-1.82%) |
Jan 11, 2023 | 8.820 | 9.660 | 8.750 | 8.784 | 2,679 | -0.31(-3.46%) |
Jan 10, 2023 | 9.660 | 9.688 | 8.541 | 9.099 | 4,191 | +0.21(+2.38%) |
Jan 09, 2023 | 8.400 | 9.222 | 8.120 | 8.887 | 3,961 | +0.49(+5.80%) |
Jan 06, 2023 | 7.840 | 8.557 | 7.840 | 8.400 | 4,272 | +0.33(+4.15%) |
Jan 05, 2023 | 9.099 | 9.642 | 7.700 | 8.065 | 7,258 | -0.52(-6.00%) |
Jan 04, 2023 | 8.382 | 8.796 | 8.120 | 8.581 | 5,231 | +0.60(+7.49%) |
Jan 03, 2023 | 8.259 | 8.592 | 7.840 | 7.983 | 3,544 | +0.16(+1.99%) |
Dec 30, 2022 | 8.119 | 8.239 | 7.700 | 7.827 | 9,899 | -0.24(-3.02%) |
Dec 29, 2022 | 7.980 | 8.120 | 7.512 | 8.071 | 7,849 | +0.23(+2.96%) |
Dec 28, 2022 | 7.560 | 8.821 | 7.560 | 7.839 | 16,335 | -0.56(-6.70%) |
Dec 27, 2022 | 10.50 | 10.50 | 8.120 | 8.401 | 8,759 | -1.17(-12.25%) |
Dec 23, 2022 | 10.64 | 11.14 | 9.240 | 9.575 | 14,128 | -0.52(-5.17%) |
Dec 22, 2022 | 10.50 | 11.20 | 9.724 | 10.10 | 4,141 | -0.54(-5.11%) |
Dec 21, 2022 | 10.64 | 11.20 | 10.25 | 10.64 | 6,161 | -0.02(-0.17%) |
Dec 20, 2022 | 10.11 | 10.96 | 10.11 | 10.66 | 3,614 | +0.23(+2.23%) |
Dec 19, 2022 | 13.42 | 13.42 | 9.824 | 10.43 | 11,662 | -1.92(-15.54%) |
Dec 16, 2022 | 9.240 | 13.30 | 8.750 | 12.34 | 39,463 | +3.38(+37.77%) |
Dec 15, 2022 | 9.380 | 9.520 | 8.960 | 8.960 | 12,307 | -0.35(-3.74%) |
Dec 14, 2022 | 9.239 | 9.702 | 8.820 | 9.309 | 12,821 | +0.23(+2.53%) |
Dec 13, 2022 | 9.216 | 9.380 | 8.666 | 9.079 | 9,386 | +0.17(+1.89%) |
Dec 12, 2022 | 9.100 | 9.800 | 8.680 | 8.911 | 12,698 | -0.47(-4.99%) |
Dec 09, 2022 | 10.08 | 10.64 | 9.100 | 9.379 | 4,609 | -0.73(-7.19%) |
Dec 08, 2022 | 9.940 | 10.62 | 9.778 | 10.11 | 4,413 | +0.21(+2.14%) |
Dec 07, 2022 | 11.15 | 11.15 | 9.744 | 9.894 | 8,441 | -1.21(-10.92%) |
Dec 06, 2022 | 11.82 | 11.82 | 10.54 | 11.11 | 1,885 | -0.12(-1.08%) |
Dec 05, 2022 | 10.99 | 11.79 | 10.40 | 11.23 | 5,671 | +0.40(+3.72%) |
Dec 02, 2022 | 11.34 | 11.76 | 10.64 | 10.82 | 9,489 | -0.39(-3.52%) |