Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.620 | 8.165 | 7.610 | 8.094 | 10,616 | +0.47(+6.22%) |
Feb 27, 2023 | 7.500 | 7.804 | 7.500 | 7.620 | 6,386 | +0.12(+1.60%) |
Feb 24, 2023 | 7.340 | 7.700 | 7.276 | 7.500 | 15,513 | -0.01(-0.13%) |
Feb 23, 2023 | 7.650 | 7.780 | 7.300 | 7.510 | 27,104 | -0.29(-3.72%) |
Feb 22, 2023 | 7.620 | 7.850 | 7.470 | 7.800 | 10,304 | -0.05(-0.64%) |
Feb 21, 2023 | 8.190 | 8.227 | 7.650 | 7.850 | 31,629 | -0.48(-5.76%) |
Feb 17, 2023 | 8.500 | 8.550 | 7.910 | 8.330 | 49,725 | -0.29(-3.36%) |
Feb 16, 2023 | 8.480 | 9.060 | 8.370 | 8.620 | 50,150 | -0.32(-3.58%) |
Feb 15, 2023 | 8.870 | 9.470 | 8.213 | 8.940 | 171,345 | -1.29(-12.61%) |
Feb 14, 2023 | 10.63 | 11.37 | 9.910 | 10.23 | 209,651 | -0.77(-7.00%) |
Feb 13, 2023 | 12.70 | 13.60 | 10.51 | 11.00 | 701,160 | -1.60(-12.70%) |
Feb 10, 2023 | 10.11 | 14.46 | 9.416 | 12.60 | 1,086,618 | +2.35(+22.93%) |
Feb 09, 2023 | 9.690 | 11.13 | 9.300 | 10.25 | 408,520 | +0.72(+7.56%) |
Feb 08, 2023 | 10.07 | 10.07 | 9.110 | 9.530 | 97,124 | -0.46(-4.60%) |
Feb 07, 2023 | 10.27 | 11.15 | 9.550 | 9.990 | 169,870 | -0.02(-0.20%) |
Feb 06, 2023 | 9.890 | 11.32 | 8.990 | 10.01 | 397,006 | +0.22(+2.25%) |
Feb 03, 2023 | 9.160 | 10.94 | 9.160 | 9.790 | 168,752 | -0.11(-1.11%) |
Feb 02, 2023 | 9.970 | 11.53 | 8.930 | 9.900 | 835,191 | -1.90(-16.10%) |
Feb 01, 2023 | 6.870 | 12.39 | 6.870 | 11.80 | 1,260,672 | +4.79(+68.33%) |
Jan 31, 2023 | 6.550 | 7.490 | 6.310 | 7.010 | 247,431 | +0.41(+6.21%) |
Jan 30, 2023 | 6.380 | 6.900 | 6.190 | 6.600 | 80,037 | +0.32(+5.10%) |
Jan 27, 2023 | 6.550 | 7.220 | 5.967 | 6.280 | 251,161 | +0.38(+6.44%) |
Jan 26, 2023 | 5.700 | 6.730 | 5.350 | 5.900 | 236,741 | +0.55(+10.28%) |
Jan 25, 2023 | 5.660 | 6.240 | 5.120 | 5.350 | 190,860 | -0.08(-1.45%) |
Jan 20, 2023 | 5.428 | 0 | -0.92(-14.55%) | |||
Jan 19, 2023 | 6.657 | 6.825 | 6.247 | 6.353 | 6,497 | -0.58(-8.43%) |
Jan 18, 2023 | 6.825 | 7.315 | 6.657 | 6.937 | 11,272 | +0.12(+1.80%) |
Jan 17, 2023 | 6.384 | 6.989 | 6.384 | 6.814 | 6,269 | +0.41(+6.45%) |
Jan 13, 2023 | 5.810 | 6.608 | 5.250 | 6.402 | 19,783 | +0.62(+10.71%) |
Jan 12, 2023 | 5.950 | 5.950 | 5.471 | 5.782 | 17,914 | -0.37(-6.03%) |
Jan 11, 2023 | 6.118 | 6.300 | 4.935 | 6.153 | 63,355 | +0.42(+7.26%) |
Jan 10, 2023 | 5.950 | 5.950 | 4.939 | 5.737 | 12,956 | -0.11(-1.86%) |
Jan 09, 2023 | 5.950 | 5.950 | 5.415 | 5.845 | 8,074 | +0.25(+4.38%) |
Jan 06, 2023 | 5.775 | 5.775 | 5.180 | 5.600 | 13,635 | +0.26(+4.92%) |
Jan 05, 2023 | 5.239 | 5.908 | 5.082 | 5.338 | 20,322 | +0.09(+1.67%) |
Jan 04, 2023 | 4.795 | 5.600 | 4.795 | 5.250 | 34,100 | +0.70(+15.38%) |
Jan 03, 2023 | 4.410 | 4.585 | 4.214 | 4.550 | 11,244 | +0.22(+5.09%) |
Dec 30, 2022 | 4.900 | 4.900 | 4.095 | 4.330 | 22,703 | -0.26(-5.64%) |
Dec 29, 2022 | 4.357 | 4.725 | 3.955 | 4.588 | 22,281 | +0.51(+12.63%) |
Dec 28, 2022 | 4.200 | 4.515 | 3.951 | 4.074 | 34,134 | -0.23(-5.37%) |
Dec 27, 2022 | 3.475 | 4.511 | 3.437 | 4.305 | 100,275 | +0.83(+23.74%) |
Dec 23, 2022 | 3.500 | 4.112 | 3.150 | 3.479 | 62,087 | +0.21(+6.31%) |
Dec 22, 2022 | 3.850 | 3.850 | 3.192 | 3.272 | 17,203 | -0.23(-6.50%) |
Dec 21, 2022 | 4.130 | 4.130 | 3.262 | 3.500 | 38,017 | -0.16(-4.40%) |
Dec 20, 2022 | 3.850 | 4.763 | 3.553 | 3.661 | 95,492 | -0.24(-6.19%) |
Dec 19, 2022 | 4.550 | 4.662 | 3.675 | 3.902 | 29,340 | -0.47(-10.80%) |
Dec 16, 2022 | 5.425 | 6.311 | 4.235 | 4.375 | 55,502 | -1.58(-26.47%) |
Dec 15, 2022 | 5.950 | 10.85 | 5.607 | 5.950 | 224,163 | +0.24(+4.23%) |
Dec 14, 2022 | 6.272 | 6.272 | 5.600 | 5.708 | 8,232 | -0.60(-9.49%) |
Dec 13, 2022 | 5.635 | 7.683 | 5.600 | 6.307 | 5,552 | +0.70(+12.48%) |
Dec 12, 2022 | 5.831 | 6.191 | 5.527 | 5.607 | 1,179 | +0.00(+0.00%) |
Dec 09, 2022 | 6.279 | 6.279 | 5.600 | 5.607 | 534 | -0.52(-8.51%) |
Dec 08, 2022 | 6.475 | 6.475 | 5.460 | 6.128 | 3,901 | -0.16(-2.56%) |
Dec 07, 2022 | 5.981 | 6.643 | 5.810 | 6.290 | 1,402 | +0.03(+0.45%) |
Dec 06, 2022 | 6.580 | 6.874 | 5.985 | 6.261 | 2,020 | -0.42(-6.34%) |
Dec 05, 2022 | 6.447 | 6.825 | 6.447 | 6.685 | 1,296 | +0.38(+6.05%) |
Dec 02, 2022 | 7.000 | 7.000 | 6.069 | 6.303 | 4,592 | +0.07(+1.07%) |