Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.080 | 3.250 | 3.060 | 3.120 | 373,941 | -0.01(-0.32%) |
Feb 27, 2023 | 3.430 | 3.430 | 3.045 | 3.130 | 824,218 | -0.29(-8.48%) |
Feb 24, 2023 | 3.500 | 3.630 | 3.350 | 3.420 | 338,573 | -0.26(-7.07%) |
Feb 23, 2023 | 3.910 | 3.990 | 3.500 | 3.680 | 759,475 | -0.40(-9.80%) |
Feb 22, 2023 | 4.800 | 5.090 | 3.770 | 4.080 | 1,466,372 | -1.84(-31.08%) |
Feb 21, 2023 | 7.410 | 7.520 | 5.500 | 5.920 | 1,103,131 | -1.60(-21.28%) |
Feb 17, 2023 | 10.13 | 10.19 | 7.320 | 7.520 | 1,793,646 | -0.56(-6.93%) |
Feb 16, 2023 | 7.120 | 8.750 | 7.080 | 8.080 | 653,597 | +0.97(+13.64%) |
Feb 15, 2023 | 7.600 | 7.750 | 7.000 | 7.110 | 451,670 | -0.88(-11.01%) |
Feb 14, 2023 | 7.810 | 8.000 | 7.300 | 7.990 | 289,974 | -0.07(-0.87%) |
Feb 13, 2023 | 9.000 | 8.880 | 7.660 | 8.060 | 526,555 | -0.89(-9.94%) |
Feb 10, 2023 | 9.280 | 9.450 | 8.100 | 8.950 | 759,587 | -0.64(-6.67%) |
Feb 09, 2023 | 10.70 | 11.80 | 9.010 | 9.590 | 1,972,101 | +0.37(+4.01%) |
Feb 08, 2023 | 9.570 | 9.950 | 9.000 | 9.220 | 333,103 | +0.22(+2.44%) |
Feb 07, 2023 | 10.20 | 10.20 | 8.590 | 9.000 | 450,980 | -1.39(-13.38%) |
Feb 06, 2023 | 11.37 | 11.44 | 10.28 | 10.39 | 467,508 | -0.85(-7.56%) |
Feb 03, 2023 | 10.32 | 11.88 | 10.30 | 11.24 | 668,225 | +0.28(+2.55%) |
Feb 02, 2023 | 12.20 | 12.85 | 10.11 | 10.96 | 1,043,467 | -1.24(-10.16%) |
Feb 01, 2023 | 14.03 | 14.48 | 11.00 | 12.20 | 2,342,919 | +0.92(+8.16%) |
Jan 31, 2023 | 10.44 | 15.20 | 10.01 | 11.28 | 1,108,534 | +0.53(+4.93%) |
Jan 30, 2023 | 11.76 | 11.76 | 10.30 | 10.75 | 84,215 | -0.45(-4.02%) |
Jan 27, 2023 | 12.24 | 12.24 | 10.00 | 11.20 | 230,036 | -0.97(-7.97%) |
Jan 26, 2023 | 13.47 | 14.59 | 12.03 | 12.17 | 356,762 | -2.54(-17.27%) |
Jan 25, 2023 | 19.75 | 23.80 | 14.25 | 14.71 | 2,470,741 | -1.09(-6.90%) |
Jan 24, 2023 | 9.000 | 17.00 | 8.120 | 15.80 | 3,083,058 | +7.40(+88.10%) |
Jan 23, 2023 | 8.500 | 8.500 | 7.800 | 8.400 | 110,408 | +0.30(+3.70%) |
Jan 20, 2023 | 7.200 | 9.180 | 6.680 | 8.100 | 366,889 | +0.90(+12.50%) |
Jan 19, 2023 | 7.200 | 7.300 | 6.670 | 7.200 | 106,839 | -0.10(-1.37%) |
Jan 18, 2023 | 7.500 | 7.750 | 7.050 | 7.300 | 67,800 | +0.20(+2.82%) |
Jan 17, 2023 | 7.360 | 7.500 | 7.100 | 7.100 | 88,595 | -0.93(-11.58%) |
Jan 13, 2023 | 7.720 | 8.500 | 7.720 | 8.030 | 91,545 | +0.04(+0.50%) |
Jan 12, 2023 | 8.660 | 8.660 | 7.800 | 7.990 | 113,619 | -0.61(-7.09%) |
Jan 11, 2023 | 8.950 | 9.300 | 8.250 | 8.600 | 138,788 | +0.44(+5.39%) |
Jan 10, 2023 | 7.800 | 8.240 | 7.300 | 8.160 | 154,120 | +0.56(+7.37%) |
Jan 09, 2023 | 7.290 | 7.620 | 7.290 | 7.600 | 22,918 | +0.33(+4.54%) |
Jan 06, 2023 | 7.490 | 7.740 | 7.000 | 7.270 | 53,275 | -0.37(-4.84%) |
Jan 05, 2023 | 7.750 | 7.750 | 7.400 | 7.640 | 34,907 | -0.11(-1.42%) |
Jan 04, 2023 | 7.770 | 7.910 | 7.330 | 7.750 | 40,942 | +0.39(+5.30%) |
Jan 03, 2023 | 7.800 | 8.100 | 7.180 | 7.360 | 67,363 | -0.30(-3.92%) |
Dec 30, 2022 | 7.960 | 8.780 | 7.420 | 7.660 | 98,511 | -0.66(-7.93%) |
Dec 29, 2022 | 8.580 | 8.650 | 7.800 | 8.320 | 285,685 | +0.42(+5.32%) |
Dec 28, 2022 | 8.840 | 8.840 | 7.480 | 7.900 | 69,431 | -0.94(-10.63%) |
Dec 27, 2022 | 10.75 | 11.00 | 8.000 | 8.840 | 137,664 | -0.64(-6.75%) |
Dec 23, 2022 | 8.900 | 9.570 | 8.700 | 9.480 | 18,773 | +0.69(+7.85%) |
Dec 22, 2022 | 8.440 | 9.140 | 8.140 | 8.790 | 17,071 | -0.11(-1.24%) |
Dec 21, 2022 | 8.750 | 9.310 | 8.700 | 8.900 | 25,966 | -0.47(-5.02%) |
Dec 20, 2022 | 9.000 | 9.500 | 8.750 | 9.370 | 13,400 | +0.74(+8.57%) |
Dec 19, 2022 | 10.50 | 10.50 | 8.630 | 8.630 | 32,530 | -1.29(-13.00%) |
Dec 16, 2022 | 10.37 | 10.71 | 9.920 | 9.920 | 23,974 | -0.28(-2.75%) |
Dec 15, 2022 | 10.00 | 10.89 | 10.08 | 10.20 | 27,560 | +0.17(+1.69%) |
Dec 14, 2022 | 10.72 | 11.48 | 10.00 | 10.03 | 62,267 | -0.97(-8.82%) |
Dec 13, 2022 | 11.20 | 11.90 | 10.50 | 11.00 | 13,919 | +0.00(+0.00%) |
Dec 12, 2022 | 11.91 | 11.91 | 10.53 | 11.00 | 10,471 | -0.28(-2.48%) |
Dec 09, 2022 | 11.00 | 11.79 | 11.00 | 11.28 | 12,433 | +0.40(+3.68%) |
Dec 08, 2022 | 11.00 | 11.60 | 10.50 | 10.88 | 11,831 | -0.03(-0.27%) |
Dec 07, 2022 | 12.57 | 12.62 | 10.49 | 10.91 | 25,125 | -1.59(-12.72%) |
Dec 06, 2022 | 11.31 | 12.90 | 11.31 | 12.50 | 38,484 | +0.80(+6.84%) |
Dec 05, 2022 | 12.00 | 12.00 | 11.11 | 11.70 | 14,016 | +0.30(+2.63%) |
Dec 02, 2022 | 11.66 | 11.67 | 11.15 | 11.40 | 17,018 | -0.35(-2.98%) |