Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.400 | 8.500 | 8.000 | 8.250 | 7,928 | -0.05(-0.60%) |
Feb 27, 2023 | 8.200 | 8.500 | 8.101 | 8.300 | 5,921 | +0.20(+2.47%) |
Feb 24, 2023 | 8.400 | 8.640 | 8.012 | 8.100 | 14,786 | -0.50(-5.80%) |
Feb 23, 2023 | 8.800 | 9.000 | 8.300 | 8.599 | 13,321 | -0.02(-0.24%) |
Feb 22, 2023 | 9.000 | 9.064 | 8.600 | 8.620 | 46,068 | +0.22(+2.62%) |
Feb 21, 2023 | 9.600 | 9.600 | 8.400 | 8.400 | 56,323 | -1.15(-12.09%) |
Feb 17, 2023 | 10.00 | 10.10 | 9.400 | 9.555 | 18,220 | -0.45(-4.45%) |
Feb 16, 2023 | 9.800 | 10.20 | 9.731 | 10.00 | 17,117 | -0.20(-1.96%) |
Feb 15, 2023 | 10.70 | 10.70 | 9.500 | 10.20 | 34,620 | -0.40(-3.77%) |
Feb 14, 2023 | 10.20 | 10.60 | 10.20 | 10.60 | 9,094 | +0.30(+2.91%) |
Feb 13, 2023 | 10.30 | 10.90 | 10.30 | 10.30 | 18,840 | +0.00(+0.00%) |
Feb 10, 2023 | 11.10 | 11.12 | 10.10 | 10.30 | 52,455 | -1.00(-8.85%) |
Feb 09, 2023 | 11.40 | 11.60 | 10.80 | 11.30 | 57,286 | +0.40(+3.67%) |
Feb 08, 2023 | 11.40 | 11.60 | 10.80 | 10.90 | 76,519 | -1.20(-9.92%) |
Feb 07, 2023 | 11.00 | 13.40 | 10.20 | 12.10 | 785,926 | +2.10(+21.00%) |
Feb 06, 2023 | 10.20 | 10.90 | 9.980 | 10.00 | 22,539 | -0.60(-5.66%) |
Feb 03, 2023 | 10.30 | 11.00 | 10.30 | 10.60 | 12,764 | +0.00(+0.00%) |
Feb 02, 2023 | 11.40 | 11.40 | 10.30 | 10.60 | 21,259 | -0.40(-3.64%) |
Feb 01, 2023 | 9.700 | 11.00 | 9.600 | 11.00 | 28,506 | +1.20(+12.24%) |
Jan 31, 2023 | 10.50 | 10.50 | 9.200 | 9.800 | 48,091 | -0.10(-1.01%) |
Jan 30, 2023 | 10.60 | 10.80 | 9.600 | 9.900 | 46,272 | -0.70(-6.60%) |
Jan 27, 2023 | 10.90 | 10.90 | 10.10 | 10.60 | 23,139 | -0.10(-0.93%) |
Jan 26, 2023 | 11.30 | 11.30 | 10.20 | 10.70 | 35,664 | -0.10(-0.93%) |
Jan 25, 2023 | 11.00 | 11.00 | 10.10 | 10.80 | 31,941 | +0.10(+0.93%) |
Jan 24, 2023 | 10.90 | 11.20 | 10.50 | 10.70 | 17,311 | +0.10(+0.94%) |
Jan 23, 2023 | 10.00 | 10.90 | 9.401 | 10.60 | 38,299 | +1.09(+11.46%) |
Jan 20, 2023 | 9.606 | 9.890 | 9.362 | 9.510 | 17,697 | +0.21(+2.26%) |
Jan 19, 2023 | 9.200 | 9.500 | 9.200 | 9.300 | 5,922 | +0.30(+3.33%) |
Jan 18, 2023 | 9.500 | 10.00 | 9.000 | 9.000 | 16,193 | -0.30(-3.23%) |
Jan 17, 2023 | 9.900 | 10.50 | 9.200 | 9.300 | 20,365 | -0.48(-4.93%) |
Jan 13, 2023 | 10.10 | 10.10 | 9.000 | 9.782 | 96,357 | -0.72(-6.84%) |
Jan 12, 2023 | 11.20 | 11.20 | 9.800 | 10.50 | 24,449 | -0.50(-4.55%) |
Jan 11, 2023 | 11.80 | 11.80 | 10.80 | 11.00 | 29,534 | -0.40(-3.51%) |
Jan 10, 2023 | 9.800 | 11.80 | 9.499 | 11.40 | 51,352 | +1.60(+16.33%) |
Jan 09, 2023 | 9.700 | 11.89 | 9.600 | 9.800 | 126,564 | +0.20(+2.08%) |
Jan 06, 2023 | 9.000 | 9.700 | 8.000 | 9.600 | 50,952 | +1.40(+17.06%) |
Jan 05, 2023 | 7.300 | 9.300 | 7.300 | 8.201 | 74,822 | +1.19(+16.99%) |
Jan 04, 2023 | 6.250 | 7.200 | 6.250 | 7.010 | 37,502 | +1.11(+18.81%) |
Jan 03, 2023 | 6.000 | 6.800 | 5.222 | 5.900 | 23,529 | -0.40(-6.35%) |
Dec 30, 2022 | 5.700 | 6.400 | 5.691 | 6.300 | 3,963 | +0.59(+10.33%) |
Dec 29, 2022 | 5.800 | 6.500 | 5.710 | 5.710 | 12,868 | -0.09(-1.55%) |
Dec 28, 2022 | 6.000 | 6.230 | 5.800 | 5.800 | 9,468 | -0.20(-3.33%) |
Dec 27, 2022 | 6.400 | 6.600 | 5.640 | 6.000 | 32,983 | -0.41(-6.40%) |
Dec 23, 2022 | 7.300 | 7.302 | 6.410 | 6.410 | 12,875 | -1.09(-14.53%) |
Dec 22, 2022 | 7.800 | 7.800 | 7.315 | 7.500 | 4,197 | +0.20(+2.74%) |
Dec 21, 2022 | 7.400 | 7.700 | 7.300 | 7.300 | 9,938 | -0.26(-3.43%) |
Dec 20, 2022 | 8.119 | 8.141 | 7.225 | 7.559 | 11,311 | -0.58(-7.17%) |
Dec 19, 2022 | 8.100 | 8.600 | 7.501 | 8.143 | 14,383 | -0.06(-0.70%) |
Dec 16, 2022 | 7.306 | 8.200 | 7.306 | 8.200 | 26,039 | +0.67(+8.87%) |
Dec 15, 2022 | 7.602 | 8.100 | 7.000 | 7.532 | 18,322 | -0.27(-3.47%) |
Dec 14, 2022 | 7.701 | 7.900 | 7.654 | 7.803 | 11,150 | -0.10(-1.28%) |
Dec 13, 2022 | 7.800 | 8.300 | 7.727 | 7.904 | 17,723 | -0.04(-0.57%) |
Dec 12, 2022 | 8.007 | 8.497 | 7.675 | 7.949 | 22,702 | -0.05(-0.64%) |
Dec 09, 2022 | 7.300 | 8.200 | 7.205 | 8.000 | 19,665 | +0.40(+5.26%) |
Dec 08, 2022 | 7.962 | 7.962 | 7.300 | 7.600 | 30,914 | +0.37(+5.16%) |
Dec 07, 2022 | 7.400 | 7.400 | 7.010 | 7.227 | 14,621 | -0.43(-5.68%) |
Dec 06, 2022 | 8.000 | 8.497 | 7.300 | 7.662 | 30,739 | -0.28(-3.46%) |
Dec 05, 2022 | 8.200 | 8.497 | 7.800 | 7.937 | 85,491 | +0.44(+5.88%) |
Dec 02, 2022 | 6.900 | 7.597 | 6.836 | 7.496 | 43,597 | +0.55(+7.93%) |