Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.010 | 8.320 | 7.520 | 7.650 | 43,917 | -0.43(-5.32%) |
Feb 27, 2023 | 8.370 | 8.390 | 7.800 | 8.080 | 78,007 | -0.32(-3.81%) |
Feb 24, 2023 | 7.530 | 8.840 | 7.280 | 8.400 | 226,623 | +0.65(+8.39%) |
Feb 23, 2023 | 9.400 | 10.63 | 7.500 | 7.750 | 303,852 | -0.85(-9.88%) |
Feb 22, 2023 | 9.740 | 9.990 | 8.500 | 8.600 | 76,959 | -1.17(-11.98%) |
Feb 21, 2023 | 10.51 | 10.60 | 9.260 | 9.770 | 91,168 | -1.09(-10.04%) |
Feb 17, 2023 | 12.07 | 12.37 | 10.56 | 10.86 | 134,742 | -1.38(-11.27%) |
Feb 16, 2023 | 12.50 | 13.98 | 12.01 | 12.24 | 191,302 | -0.25(-2.00%) |
Feb 15, 2023 | 13.01 | 13.50 | 11.61 | 12.49 | 267,273 | -1.05(-7.75%) |
Feb 14, 2023 | 13.71 | 15.48 | 12.04 | 13.54 | 302,670 | -1.96(-12.65%) |
Feb 13, 2023 | 16.39 | 17.00 | 14.91 | 15.50 | 206,225 | -3.40(-17.99%) |
Feb 10, 2023 | 14.36 | 18.98 | 14.00 | 18.90 | 555,406 | +1.86(+10.92%) |
Feb 09, 2023 | 20.00 | 21.08 | 14.80 | 17.04 | 1,255,995 | -4.59(-21.23%) |
Feb 08, 2023 | 14.32 | 23.52 | 14.32 | 21.63 | 2,343,703 | +7.97(+58.36%) |
Feb 07, 2023 | 14.90 | 15.96 | 13.36 | 13.66 | 193,341 | -0.51(-3.61%) |
Feb 06, 2023 | 22.20 | 23.60 | 13.20 | 14.17 | 1,105,441 | -3.43(-19.48%) |
Feb 03, 2023 | 9.948 | 18.40 | 9.412 | 17.60 | 1,165,319 | +7.60(+76.00%) |
Feb 02, 2023 | 10.19 | 10.20 | 9.240 | 10.00 | 69,000 | -0.18(-1.81%) |
Feb 01, 2023 | 10.00 | 10.79 | 9.400 | 10.18 | 126,358 | +0.14(+1.43%) |
Jan 31, 2023 | 10.70 | 13.00 | 10.00 | 10.04 | 375,540 | -1.30(-11.50%) |
Jan 30, 2023 | 10.40 | 11.65 | 9.240 | 11.34 | 337,540 | +1.74(+18.17%) |
Jan 27, 2023 | 10.80 | 12.80 | 9.240 | 9.600 | 664,476 | +0.00(+0.00%) |
Jan 26, 2023 | 8.200 | 11.40 | 7.228 | 9.600 | 563,304 | +1.20(+14.29%) |
Jan 25, 2023 | 7.512 | 8.400 | 7.000 | 8.400 | 62,281 | +0.89(+11.82%) |
Jan 24, 2023 | 7.200 | 7.712 | 6.836 | 7.512 | 82,406 | +0.54(+7.68%) |
Jan 23, 2023 | 6.684 | 7.156 | 6.400 | 6.976 | 65,208 | +0.38(+5.70%) |
Jan 20, 2023 | 6.812 | 6.812 | 6.340 | 6.600 | 43,941 | +0.03(+0.43%) |
Jan 19, 2023 | 7.220 | 7.220 | 6.504 | 6.572 | 68,218 | -0.26(-3.75%) |
Jan 18, 2023 | 7.552 | 7.600 | 6.400 | 6.828 | 52,126 | -0.70(-9.35%) |
Jan 17, 2023 | 8.600 | 8.600 | 7.040 | 7.532 | 79,680 | -1.25(-14.21%) |
Jan 13, 2023 | 8.000 | 10.00 | 7.600 | 8.780 | 524,241 | +1.58(+21.94%) |
Jan 12, 2023 | 6.400 | 8.600 | 6.500 | 7.200 | 181,245 | +0.84(+13.21%) |
Jan 11, 2023 | 6.280 | 6.476 | 6.240 | 6.360 | 10,624 | +0.00(+0.00%) |
Jan 10, 2023 | 6.708 | 6.736 | 6.116 | 6.360 | 10,222 | -0.09(-1.43%) |
Jan 09, 2023 | 6.624 | 6.764 | 6.300 | 6.452 | 9,991 | +0.08(+1.19%) |
Jan 06, 2023 | 5.924 | 6.800 | 5.868 | 6.376 | 24,217 | +0.27(+4.39%) |
Jan 05, 2023 | 6.160 | 6.160 | 5.796 | 6.108 | 13,038 | -0.05(-0.84%) |
Jan 04, 2023 | 6.200 | 6.276 | 5.760 | 6.160 | 24,059 | -0.36(-5.52%) |
Jan 03, 2023 | 6.280 | 6.760 | 5.484 | 6.520 | 163,472 | +1.45(+28.55%) |
Dec 30, 2022 | 5.200 | 5.240 | 4.808 | 5.072 | 11,095 | -0.14(-2.69%) |
Dec 29, 2022 | 5.360 | 5.400 | 4.704 | 5.212 | 15,193 | -0.18(-3.41%) |
Dec 28, 2022 | 5.020 | 5.556 | 5.020 | 5.396 | 13,902 | -0.01(-0.15%) |
Dec 27, 2022 | 5.888 | 5.960 | 5.400 | 5.404 | 8,345 | -0.32(-5.59%) |
Dec 23, 2022 | 5.740 | 6.000 | 5.460 | 5.724 | 6,785 | -0.19(-3.25%) |
Dec 22, 2022 | 5.296 | 6.392 | 5.236 | 5.916 | 25,233 | +0.02(+0.41%) |
Dec 21, 2022 | 6.400 | 6.756 | 4.860 | 5.892 | 62,039 | -0.35(-5.58%) |
Dec 20, 2022 | 6.516 | 6.516 | 6.040 | 6.240 | 7,147 | -0.36(-5.40%) |
Dec 19, 2022 | 6.584 | 6.788 | 6.200 | 6.596 | 5,978 | -0.19(-2.83%) |
Dec 16, 2022 | 6.584 | 6.980 | 6.408 | 6.788 | 7,931 | -0.00(-0.06%) |
Dec 15, 2022 | 7.040 | 7.040 | 6.404 | 6.792 | 5,811 | -0.18(-2.58%) |
Dec 14, 2022 | 6.800 | 7.200 | 6.020 | 6.972 | 11,382 | -0.08(-1.13%) |
Dec 13, 2022 | 7.200 | 7.440 | 6.400 | 7.052 | 6,740 | -0.07(-0.96%) |
Dec 12, 2022 | 6.800 | 7.664 | 6.400 | 7.120 | 18,264 | +0.42(+6.21%) |
Dec 09, 2022 | 6.636 | 7.100 | 6.608 | 6.704 | 7,555 | -0.14(-1.99%) |
Dec 08, 2022 | 6.800 | 7.196 | 6.604 | 6.840 | 8,089 | +0.07(+1.00%) |
Dec 07, 2022 | 7.000 | 7.040 | 6.728 | 6.772 | 5,045 | -0.18(-2.59%) |
Dec 06, 2022 | 7.852 | 7.852 | 6.880 | 6.952 | 12,844 | -0.72(-9.38%) |
Dec 05, 2022 | 7.480 | 8.000 | 7.244 | 7.672 | 14,419 | +0.22(+2.90%) |
Dec 02, 2022 | 7.960 | 7.960 | 7.240 | 7.456 | 18,393 | -0.36(-4.65%) |