Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.317 | 6.572 | 6.317 | 6.484 | 2,445 | -0.14(-2.07%) |
Feb 27, 2023 | 6.964 | 7.003 | 6.102 | 6.621 | 4,505 | -0.11(-1.60%) |
Feb 24, 2023 | 6.954 | 6.954 | 6.729 | 6.729 | 5,020 | -0.03(-0.51%) |
Feb 23, 2023 | 6.954 | 6.972 | 6.763 | 6.763 | 1,260 | +0.60(+9.78%) |
Feb 22, 2023 | 5.837 | 6.161 | 5.837 | 6.160 | 3,206 | +0.39(+6.70%) |
Feb 21, 2023 | 5.671 | 5.773 | 5.671 | 5.773 | 530 | +0.21(+3.78%) |
Feb 17, 2023 | 5.583 | 6.268 | 5.563 | 5.563 | 5,062 | +0.49(+9.76%) |
Feb 16, 2023 | 5.602 | 5.602 | 5.044 | 5.068 | 8,076 | -0.81(-13.75%) |
Feb 15, 2023 | 7.081 | 7.081 | 5.876 | 5.877 | 15,793 | -1.32(-18.37%) |
Feb 14, 2023 | 7.443 | 7.443 | 6.973 | 7.199 | 18,861 | -0.31(-4.11%) |
Feb 13, 2023 | 7.071 | 7.825 | 6.895 | 7.507 | 13,762 | +0.70(+10.33%) |
Feb 10, 2023 | 6.592 | 6.804 | 6.592 | 6.804 | 1,153 | +0.18(+2.69%) |
Feb 09, 2023 | 6.660 | 6.660 | 6.582 | 6.626 | 6,036 | +0.14(+2.19%) |
Feb 08, 2023 | 6.493 | 6.807 | 6.417 | 6.484 | 4,159 | +0.31(+5.00%) |
Feb 07, 2023 | 6.582 | 6.650 | 5.739 | 6.175 | 8,946 | +0.03(+0.49%) |
Feb 06, 2023 | 5.211 | 6.170 | 5.015 | 6.145 | 9,846 | +1.22(+24.86%) |
Feb 03, 2023 | 3.839 | 5.064 | 3.811 | 4.922 | 7,805 | +0.78(+18.70%) |
Feb 02, 2023 | 4.035 | 4.146 | 3.046 | 4.146 | 29,658 | -0.53(-11.25%) |
Feb 01, 2023 | 5.171 | 5.171 | 4.541 | 4.672 | 11,398 | -0.55(-10.51%) |
Jan 31, 2023 | 5.641 | 5.769 | 5.123 | 5.220 | 14,235 | -0.43(-7.55%) |
Jan 30, 2023 | 5.778 | 5.847 | 5.604 | 5.646 | 1,485 | -0.34(-5.64%) |
Jan 27, 2023 | 5.965 | 5.984 | 5.622 | 5.984 | 10,147 | +0.13(+2.26%) |
Jan 26, 2023 | 6.043 | 6.043 | 5.852 | 5.852 | 12,047 | -0.04(-0.66%) |
Jan 25, 2023 | 6.464 | 6.464 | 5.671 | 5.891 | 7,262 | -0.62(-9.48%) |
Jan 24, 2023 | 6.680 | 6.680 | 6.484 | 6.508 | 6,040 | -0.09(-1.41%) |
Jan 23, 2023 | 6.689 | 6.709 | 6.577 | 6.601 | 897 | -0.19(-2.74%) |
Jan 20, 2023 | 6.533 | 6.787 | 6.533 | 6.787 | 2,306 | +0.25(+3.90%) |
Jan 19, 2023 | 7.003 | 7.012 | 6.533 | 6.533 | 9,380 | -1.14(-14.81%) |
Jan 18, 2023 | 7.639 | 7.669 | 7.551 | 7.669 | 10,382 | +0.58(+8.15%) |
Jan 17, 2023 | 7.442 | 7.442 | 6.965 | 7.091 | 981 | -0.19(-2.59%) |
Jan 13, 2023 | 7.688 | 7.688 | 7.280 | 7.280 | 1,398 | -0.63(-7.95%) |
Jan 12, 2023 | 8.031 | 8.031 | 7.848 | 7.909 | 2,534 | -0.29(-3.58%) |
Jan 11, 2023 | 8.237 | 8.335 | 7.943 | 8.203 | 8,921 | -0.14(-1.67%) |
Jan 10, 2023 | 8.342 | 8.342 | 8.342 | 8.342 | 62 | -0.06(-0.73%) |
Jan 09, 2023 | 8.736 | 8.736 | 8.403 | 8.403 | 895 | -0.11(-1.32%) |
Jan 06, 2023 | 8.705 | 8.705 | 8.516 | 8.516 | 420 | -0.15(-1.70%) |
Jan 05, 2023 | 8.824 | 8.883 | 8.663 | 8.663 | 2,723 | -0.23(-2.63%) |
Jan 04, 2023 | 8.897 | 8.897 | 8.897 | 8.897 | 417 | -0.12(-1.31%) |
Jan 03, 2023 | 9.569 | 9.569 | 9.015 | 9.015 | 1,768 | -0.22(-2.39%) |
Dec 30, 2022 | 9.304 | 9.304 | 9.236 | 9.236 | 2,595 | -0.08(-0.89%) |
Dec 29, 2022 | 9.319 | 9.319 | 9.319 | 9.319 | 38 | +0.03(+0.37%) |
Dec 28, 2022 | 9.148 | 9.285 | 9.148 | 9.285 | 120 | -0.03(-0.37%) |
Dec 27, 2022 | 8.889 | 9.319 | 8.889 | 9.319 | 1,209 | +0.50(+5.65%) |
Dec 23, 2022 | 8.782 | 8.821 | 8.762 | 8.821 | 1,305 | +0.22(+2.56%) |
Dec 22, 2022 | 8.450 | 8.889 | 8.450 | 8.601 | 1,336 | -0.05(-0.56%) |
Dec 21, 2022 | 8.650 | 8.650 | 8.650 | 8.650 | 14 | +0.07(+0.85%) |
Dec 20, 2022 | 8.108 | 8.577 | 8.108 | 8.577 | 3,140 | +0.39(+4.77%) |
Dec 19, 2022 | 8.303 | 8.372 | 8.186 | 8.186 | 3,145 | -0.21(-2.50%) |
Dec 16, 2022 | 8.762 | 8.762 | 8.396 | 8.396 | 2,100 | -0.55(-6.17%) |
Dec 15, 2022 | 9.270 | 9.378 | 8.938 | 8.948 | 11,638 | -0.30(-3.27%) |
Dec 14, 2022 | 9.514 | 9.700 | 9.197 | 9.251 | 3,974 | -0.47(-4.82%) |
Dec 13, 2022 | 9.495 | 10.14 | 9.495 | 9.720 | 14,662 | +0.73(+8.15%) |
Dec 12, 2022 | 9.397 | 9.856 | 8.607 | 8.987 | 57,004 | -0.84(-8.58%) |
Dec 09, 2022 | 8.704 | 9.886 | 8.704 | 9.831 | 103,918 | +1.22(+14.23%) |
Dec 08, 2022 | 7.639 | 8.616 | 7.619 | 8.606 | 9,125 | +1.00(+13.14%) |
Dec 07, 2022 | 9.593 | 9.602 | 7.297 | 7.606 | 5,530 | -1.88(-19.81%) |
Dec 06, 2022 | 10.98 | 11.01 | 9.475 | 9.485 | 6,497 | -1.84(-16.22%) |
Dec 05, 2022 | 11.37 | 11.37 | 11.32 | 11.32 | 645 | -0.21(-1.86%) |
Dec 02, 2022 | 11.62 | 11.69 | 11.32 | 11.54 | 2,971 | -0.18(-1.50%) |