Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.118 | 6.118 | 4.944 | 5.100 | 34,299 | -1.11(-17.90%) |
Feb 27, 2023 | 4.615 | 6.290 | 4.318 | 6.212 | 101,109 | +1.45(+30.55%) |
Feb 24, 2023 | 3.944 | 4.930 | 3.944 | 4.758 | 16,824 | +0.37(+8.53%) |
Feb 23, 2023 | 4.391 | 4.391 | 4.083 | 4.384 | 14,091 | +0.07(+1.74%) |
Feb 22, 2023 | 4.327 | 4.350 | 3.910 | 4.309 | 13,093 | -0.04(-0.98%) |
Feb 21, 2023 | 3.655 | 4.497 | 3.570 | 4.352 | 53,617 | +0.76(+21.04%) |
Feb 17, 2023 | 3.626 | 3.837 | 3.570 | 3.595 | 5,347 | -0.24(-6.29%) |
Feb 16, 2023 | 3.783 | 3.898 | 3.658 | 3.837 | 9,264 | -0.06(-1.61%) |
Feb 15, 2023 | 3.951 | 4.036 | 3.732 | 3.900 | 26,994 | -0.17(-4.26%) |
Feb 14, 2023 | 4.327 | 4.327 | 3.842 | 4.073 | 34,130 | -0.51(-11.19%) |
Feb 13, 2023 | 4.413 | 4.760 | 3.961 | 4.587 | 111,291 | -0.00(-0.07%) |
Feb 10, 2023 | 4.930 | 4.930 | 4.114 | 4.590 | 8,858 | +0.03(+0.75%) |
Feb 09, 2023 | 4.513 | 4.695 | 4.080 | 4.556 | 8,081 | +0.14(+3.08%) |
Feb 08, 2023 | 4.590 | 4.590 | 4.250 | 4.420 | 15,956 | +0.05(+1.09%) |
Feb 07, 2023 | 4.590 | 4.888 | 4.080 | 4.372 | 32,535 | -0.01(-0.31%) |
Feb 06, 2023 | 3.740 | 4.590 | 3.589 | 4.386 | 33,143 | +0.63(+16.74%) |
Feb 03, 2023 | 4.080 | 4.233 | 3.747 | 3.757 | 13,012 | -0.30(-7.30%) |
Feb 02, 2023 | 4.104 | 4.420 | 3.890 | 4.053 | 9,868 | +0.18(+4.65%) |
Feb 01, 2023 | 3.910 | 4.420 | 3.655 | 3.873 | 4,838 | -0.04(-0.96%) |
Jan 31, 2023 | 3.823 | 3.910 | 3.587 | 3.910 | 6,723 | +0.00(+0.00%) |
Jan 30, 2023 | 3.908 | 3.964 | 3.402 | 3.910 | 12,705 | +0.02(+0.48%) |
Jan 27, 2023 | 4.022 | 4.075 | 3.771 | 3.891 | 5,745 | -0.02(-0.48%) |
Jan 26, 2023 | 4.007 | 4.060 | 3.777 | 3.910 | 5,114 | -0.04(-0.90%) |
Jan 25, 2023 | 3.910 | 4.165 | 3.721 | 3.946 | 9,431 | -0.30(-7.16%) |
Jan 24, 2023 | 4.718 | 4.718 | 4.236 | 4.250 | 18,905 | -0.08(-1.81%) |
Jan 23, 2023 | 3.978 | 4.590 | 3.769 | 4.328 | 49,724 | +0.36(+9.08%) |
Jan 20, 2023 | 3.740 | 3.986 | 3.592 | 3.968 | 16,731 | +0.31(+8.56%) |
Jan 19, 2023 | 4.080 | 4.080 | 3.485 | 3.655 | 16,294 | -0.16(-4.27%) |
Jan 18, 2023 | 3.910 | 4.032 | 3.657 | 3.818 | 11,933 | +0.03(+0.72%) |
Jan 17, 2023 | 4.053 | 4.053 | 3.572 | 3.791 | 14,525 | -0.15(-3.84%) |
Jan 13, 2023 | 3.420 | 4.080 | 3.235 | 3.942 | 66,480 | +0.52(+15.26%) |
Jan 12, 2023 | 3.570 | 3.570 | 3.298 | 3.420 | 32,263 | -0.08(-2.33%) |
Jan 11, 2023 | 3.424 | 3.502 | 3.378 | 3.502 | 12,391 | +0.15(+4.57%) |
Jan 10, 2023 | 3.060 | 3.463 | 3.060 | 3.349 | 11,892 | +0.12(+3.79%) |
Jan 09, 2023 | 3.298 | 3.332 | 3.067 | 3.227 | 10,373 | +0.05(+1.50%) |
Jan 06, 2023 | 3.171 | 3.257 | 3.060 | 3.179 | 6,017 | -0.06(-1.89%) |
Jan 05, 2023 | 3.332 | 3.400 | 3.145 | 3.240 | 21,722 | +0.07(+2.20%) |
Jan 04, 2023 | 2.975 | 3.171 | 2.902 | 3.171 | 5,235 | +0.20(+6.57%) |
Jan 03, 2023 | 3.108 | 3.228 | 2.766 | 2.975 | 9,882 | +0.08(+2.94%) |
Dec 30, 2022 | 2.812 | 3.213 | 2.550 | 2.890 | 33,320 | +0.08(+2.72%) |
Dec 29, 2022 | 2.803 | 2.813 | 2.474 | 2.813 | 17,682 | -0.08(-2.65%) |
Dec 28, 2022 | 2.815 | 3.018 | 2.552 | 2.890 | 18,390 | +0.16(+5.92%) |
Dec 27, 2022 | 3.060 | 3.060 | 2.550 | 2.728 | 14,372 | -0.21(-7.17%) |
Dec 23, 2022 | 2.885 | 3.058 | 2.805 | 2.939 | 6,661 | -0.04(-1.20%) |
Dec 22, 2022 | 2.853 | 2.975 | 2.764 | 2.975 | 17,367 | +0.24(+8.97%) |
Dec 21, 2022 | 2.649 | 2.856 | 2.592 | 2.730 | 13,964 | +0.09(+3.55%) |
Dec 20, 2022 | 2.570 | 2.669 | 2.501 | 2.637 | 26,646 | +0.25(+10.55%) |
Dec 19, 2022 | 2.457 | 2.525 | 2.380 | 2.385 | 10,264 | +0.14(+6.29%) |
Dec 16, 2022 | 2.550 | 2.769 | 2.244 | 2.244 | 24,367 | -0.31(-12.00%) |
Dec 15, 2022 | 2.890 | 2.892 | 2.550 | 2.550 | 26,500 | -0.11(-4.03%) |
Dec 14, 2022 | 2.720 | 2.924 | 2.606 | 2.657 | 23,536 | -0.13(-4.64%) |
Dec 13, 2022 | 3.230 | 3.347 | 2.720 | 2.786 | 74,483 | -0.56(-16.80%) |
Dec 12, 2022 | 2.890 | 4.250 | 2.720 | 3.349 | 292,274 | +0.49(+17.05%) |
Dec 09, 2022 | 2.890 | 2.890 | 2.720 | 2.861 | 4,089 | -0.06(-2.04%) |
Dec 08, 2022 | 3.128 | 3.128 | 2.720 | 2.921 | 7,759 | +0.06(+2.14%) |
Dec 07, 2022 | 3.057 | 3.057 | 2.720 | 2.859 | 11,066 | +0.03(+1.20%) |
Dec 06, 2022 | 2.975 | 3.227 | 2.723 | 2.825 | 7,940 | -0.13(-4.54%) |
Dec 05, 2022 | 3.383 | 3.383 | 2.907 | 2.960 | 26,318 | -0.27(-8.37%) |
Dec 02, 2022 | 3.400 | 3.417 | 3.062 | 3.230 | 21,440 | -0.19(-5.66%) |