Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.840 | 3.920 | 3.721 | 3.907 | 35,319 | +0.10(+2.52%) |
Feb 27, 2023 | 3.714 | 3.878 | 3.696 | 3.811 | 35,042 | +0.13(+3.57%) |
Feb 24, 2023 | 4.240 | 4.480 | 3.261 | 3.680 | 276,788 | -0.60(-14.02%) |
Feb 23, 2023 | 4.410 | 4.639 | 4.280 | 4.280 | 115,750 | -0.02(-0.47%) |
Feb 22, 2023 | 7.200 | 7.201 | 4.012 | 4.300 | 505,760 | -2.98(-40.95%) |
Feb 21, 2023 | 8.240 | 8.240 | 7.120 | 7.282 | 107,871 | -0.88(-10.76%) |
Feb 17, 2023 | 8.240 | 8.240 | 8.150 | 8.160 | 35,161 | -0.08(-0.97%) |
Feb 16, 2023 | 8.320 | 8.320 | 8.080 | 8.240 | 35,055 | -0.24(-2.83%) |
Feb 15, 2023 | 8.160 | 8.629 | 8.000 | 8.480 | 87,600 | +0.24(+2.91%) |
Feb 14, 2023 | 8.240 | 8.400 | 8.080 | 8.240 | 42,898 | +0.08(+0.98%) |
Feb 13, 2023 | 8.160 | 8.320 | 8.091 | 8.160 | 79,712 | +0.00(+0.00%) |
Feb 10, 2023 | 8.240 | 8.480 | 8.080 | 8.160 | 54,338 | -0.32(-3.77%) |
Feb 09, 2023 | 8.080 | 9.160 | 8.080 | 8.480 | 100,656 | +0.32(+3.92%) |
Feb 08, 2023 | 8.080 | 8.230 | 8.000 | 8.160 | 51,175 | -0.08(-0.97%) |
Feb 07, 2023 | 8.160 | 8.240 | 7.616 | 8.240 | 86,800 | +0.08(+0.98%) |
Feb 06, 2023 | 7.840 | 8.160 | 7.760 | 8.160 | 33,053 | -0.16(-1.92%) |
Feb 03, 2023 | 8.320 | 8.320 | 7.360 | 8.320 | 94,467 | +0.08(+0.97%) |
Feb 02, 2023 | 6.960 | 8.560 | 6.681 | 8.240 | 503,848 | +1.37(+19.92%) |
Feb 01, 2023 | 6.200 | 6.920 | 6.000 | 6.871 | 152,308 | +0.76(+12.36%) |
Jan 31, 2023 | 5.840 | 6.203 | 5.640 | 6.115 | 48,468 | +0.58(+10.56%) |
Jan 30, 2023 | 5.560 | 6.000 | 5.441 | 5.531 | 39,544 | -0.11(-1.93%) |
Jan 27, 2023 | 6.414 | 6.640 | 5.000 | 5.640 | 87,267 | -0.72(-11.38%) |
Jan 26, 2023 | 6.080 | 6.800 | 6.000 | 6.364 | 66,673 | +0.27(+4.38%) |
Jan 25, 2023 | 5.756 | 6.320 | 5.522 | 6.097 | 41,099 | +0.41(+7.14%) |
Jan 24, 2023 | 5.520 | 5.919 | 5.520 | 5.690 | 34,831 | +0.17(+3.07%) |
Jan 23, 2023 | 5.120 | 5.919 | 5.091 | 5.521 | 73,334 | +0.40(+7.79%) |
Jan 20, 2023 | 4.560 | 5.360 | 4.488 | 5.122 | 72,606 | +0.56(+12.32%) |
Jan 19, 2023 | 4.800 | 4.800 | 4.560 | 4.560 | 10,911 | -0.22(-4.67%) |
Jan 18, 2023 | 4.960 | 4.999 | 4.665 | 4.783 | 39,793 | -0.10(-1.98%) |
Jan 17, 2023 | 4.560 | 4.960 | 4.408 | 4.880 | 64,697 | +0.49(+11.21%) |
Jan 13, 2023 | 4.018 | 4.397 | 4.018 | 4.388 | 13,622 | +0.15(+3.49%) |
Jan 12, 2023 | 4.388 | 4.400 | 4.160 | 4.240 | 12,002 | +0.00(+0.00%) |
Jan 11, 2023 | 4.320 | 4.400 | 4.240 | 4.240 | 22,861 | +0.01(+0.21%) |
Jan 10, 2023 | 4.240 | 4.320 | 4.000 | 4.231 | 18,701 | +0.19(+4.65%) |
Jan 09, 2023 | 3.840 | 4.400 | 3.840 | 4.043 | 28,607 | +0.18(+4.72%) |
Jan 06, 2023 | 3.717 | 3.915 | 3.656 | 3.861 | 29,507 | +0.26(+7.20%) |
Jan 05, 2023 | 3.646 | 3.720 | 3.537 | 3.602 | 12,445 | -0.04(-1.21%) |
Jan 04, 2023 | 3.374 | 3.760 | 3.301 | 3.646 | 19,805 | +0.27(+8.04%) |
Jan 03, 2023 | 3.363 | 3.402 | 3.288 | 3.374 | 19,162 | +0.17(+5.34%) |
Dec 30, 2022 | 3.360 | 3.360 | 3.200 | 3.203 | 18,728 | -0.10(-3.14%) |
Dec 29, 2022 | 3.200 | 3.402 | 3.177 | 3.307 | 18,793 | +0.08(+2.56%) |
Dec 28, 2022 | 3.147 | 3.360 | 3.147 | 3.225 | 16,317 | -0.02(-0.49%) |
Dec 27, 2022 | 3.200 | 3.378 | 3.111 | 3.241 | 37,043 | -0.10(-2.97%) |
Dec 23, 2022 | 3.288 | 3.440 | 3.288 | 3.340 | 10,579 | -0.04(-1.21%) |
Dec 22, 2022 | 3.321 | 3.520 | 3.321 | 3.381 | 33,205 | -0.06(-1.72%) |
Dec 21, 2022 | 3.520 | 3.520 | 3.370 | 3.440 | 20,295 | -0.06(-1.83%) |
Dec 20, 2022 | 3.610 | 3.780 | 3.488 | 3.504 | 18,982 | -0.17(-4.74%) |
Dec 19, 2022 | 4.000 | 3.984 | 3.200 | 3.678 | 55,300 | -0.16(-4.21%) |
Dec 16, 2022 | 4.000 | 4.052 | 3.840 | 3.840 | 36,159 | -0.26(-6.43%) |
Dec 15, 2022 | 4.082 | 4.273 | 4.008 | 4.104 | 28,941 | -0.14(-3.39%) |
Dec 14, 2022 | 4.241 | 4.360 | 4.084 | 4.248 | 17,262 | +0.01(+0.17%) |
Dec 13, 2022 | 4.320 | 4.544 | 4.160 | 4.241 | 30,283 | -0.07(-1.65%) |
Dec 12, 2022 | 4.320 | 4.400 | 4.122 | 4.312 | 21,747 | -0.02(-0.54%) |
Dec 09, 2022 | 4.560 | 4.560 | 4.301 | 4.335 | 13,297 | +0.02(+0.35%) |
Dec 08, 2022 | 4.358 | 4.358 | 4.162 | 4.320 | 15,915 | -0.04(-0.88%) |
Dec 07, 2022 | 4.320 | 4.640 | 4.241 | 4.358 | 12,024 | +0.05(+1.23%) |
Dec 06, 2022 | 4.407 | 4.599 | 4.241 | 4.306 | 12,505 | -0.13(-2.94%) |
Dec 05, 2022 | 4.680 | 4.728 | 4.400 | 4.436 | 37,488 | -0.03(-0.63%) |
Dec 02, 2022 | 4.320 | 4.480 | 4.320 | 4.464 | 10,678 | +0.17(+3.87%) |