Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 7.290 | 0 | +0.29(+4.14%) | |||
Feb 24, 2023 | 7.020 | 7.032 | 6.960 | 7.000 | 2,861 | -0.19(-2.64%) |
Feb 23, 2023 | 7.104 | 7.205 | 7.104 | 7.190 | 5,490 | +0.03(+0.40%) |
Feb 22, 2023 | 7.276 | 7.276 | 7.162 | 7.162 | 1,739 | -0.38(-5.07%) |
Feb 21, 2023 | 7.544 | 7.544 | 7.544 | 7.544 | 367 | +0.00(+0.04%) |
Feb 17, 2023 | 7.500 | 7.600 | 7.500 | 7.541 | 3,985 | -0.07(-0.90%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.610 | 7.610 | 458 | -0.02(-0.28%) |
Feb 15, 2023 | 7.465 | 7.631 | 7.465 | 7.631 | 600 | +0.55(+7.79%) |
Feb 10, 2023 | 7.080 | 14 | -0.68(-8.74%) | |||
Feb 07, 2023 | 7.758 | 5 | -0.19(-2.41%) | |||
Feb 06, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 2,519 | -0.15(-1.85%) |
Feb 03, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 927 | -0.15(-1.84%) |
Feb 02, 2023 | 8.380 | 8.380 | 8.252 | 8.252 | 7,333 | +0.15(+1.88%) |
Feb 01, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 305 | -0.02(-0.25%) |
Jan 31, 2023 | 7.892 | 8.120 | 7.892 | 8.120 | 12,218 | +0.53(+6.98%) |
Jan 30, 2023 | 7.410 | 7.590 | 7.410 | 7.590 | 1,847 | +0.02(+0.24%) |
Jan 27, 2023 | 7.000 | 7.572 | 7.000 | 7.572 | 7,482 | +0.53(+7.55%) |
Jan 26, 2023 | 6.760 | 7.130 | 6.695 | 7.040 | 5,516 | +1.24(+21.40%) |
Jan 25, 2023 | 5.799 | 5.799 | 5.799 | 5.799 | 1,845 | -0.20(-3.35%) |
Jan 23, 2023 | 6.000 | 0 | -0.10(-1.64%) | |||
Jan 17, 2023 | 6.100 | 1,000 | -0.17(-2.67%) | |||
Jan 13, 2023 | 6.290 | 6.290 | 6.268 | 6.268 | 2,900 | -0.20(-3.13%) |
Jan 12, 2023 | 6.200 | 6.530 | 6.170 | 6.470 | 3,749 | +0.41(+6.77%) |
Jan 11, 2023 | 6.090 | 6.090 | 6.060 | 6.060 | 2,700 | +0.32(+5.57%) |
Jan 10, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 305 | -0.16(-2.71%) |
Jan 09, 2023 | 5.965 | 5.970 | 5.870 | 5.900 | 3,049 | +0.41(+7.42%) |
Jan 05, 2023 | 5.492 | 0 | -0.38(-6.43%) | |||
Jan 04, 2023 | 5.770 | 5.949 | 5.770 | 5.870 | 3,400 | +0.37(+6.73%) |
Jan 03, 2023 | 5.970 | 5.970 | 5.500 | 5.500 | 1,902 | -0.05(-0.98%) |
Dec 30, 2022 | 5.587 | 5.587 | 5.554 | 5.554 | 850 | -0.17(-2.95%) |
Dec 29, 2022 | 5.783 | 5.783 | 5.724 | 5.724 | 810 | +0.52(+10.07%) |
Dec 28, 2022 | 5.100 | 5.320 | 5.000 | 5.200 | 19,747 | +0.20(+4.00%) |
Dec 27, 2022 | 4.895 | 5.000 | 4.895 | 5.000 | 3,986 | -0.08(-1.57%) |
Dec 23, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 105 | -0.13(-2.50%) |
Dec 22, 2022 | 5.150 | 5.210 | 5.150 | 5.210 | 1,608 | -0.38(-6.80%) |
Dec 21, 2022 | 5.325 | 5.590 | 5.325 | 5.590 | 450 | +0.34(+6.48%) |
Dec 20, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 520 | +0.28(+5.63%) |
Dec 19, 2022 | 5.510 | 5.510 | 4.970 | 4.970 | 6,638 | -0.82(-14.16%) |
Dec 16, 2022 | 5.850 | 5.850 | 5.780 | 5.790 | 16,986 | +0.03(+0.59%) |
Dec 15, 2022 | 5.756 | 5.756 | 5.756 | 5.756 | 2,634 | -0.45(-7.31%) |
Dec 14, 2022 | 6.210 | 6.210 | 6.210 | 6.210 | 356 | +0.00(+0.00%) |
Dec 13, 2022 | 6.247 | 6.247 | 6.210 | 6.210 | 800 | +0.33(+5.52%) |
Dec 12, 2022 | 5.752 | 5.885 | 5.752 | 5.885 | 1,288 | +0.23(+4.16%) |
Dec 09, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 125 | +0.37(+7.01%) |
Dec 07, 2022 | 5.280 | 60 | -0.25(-4.52%) | |||
Dec 06, 2022 | 5.697 | 5.697 | 5.530 | 5.530 | 3,400 | -0.54(-8.90%) |
Dec 05, 2022 | 6.500 | 6.500 | 6.070 | 6.070 | 9,000 | -0.66(-9.81%) |
Dec 02, 2022 | 6.365 | 6.790 | 6.340 | 6.730 | 44,655 | +0.55(+8.90%) |