Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.050 | 8.150 | 7.840 | 8.000 | 48,051 | +0.00(+0.00%) |
Feb 27, 2023 | 7.700 | 8.150 | 7.650 | 8.000 | 73,941 | +0.38(+4.99%) |
Feb 24, 2023 | 7.270 | 7.680 | 7.270 | 7.620 | 92,078 | -0.03(-0.39%) |
Feb 23, 2023 | 7.500 | 7.700 | 7.101 | 7.650 | 87,689 | +0.18(+2.41%) |
Feb 22, 2023 | 7.510 | 7.970 | 6.900 | 7.470 | 235,726 | +0.18(+2.47%) |
Feb 21, 2023 | 8.900 | 8.900 | 7.280 | 7.290 | 360,526 | -1.83(-20.07%) |
Feb 17, 2023 | 9.600 | 9.600 | 8.930 | 9.120 | 100,800 | -0.43(-4.50%) |
Feb 16, 2023 | 9.350 | 9.840 | 9.320 | 9.550 | 128,722 | +0.14(+1.49%) |
Feb 15, 2023 | 9.080 | 9.470 | 8.830 | 9.410 | 67,749 | +0.22(+2.39%) |
Feb 14, 2023 | 8.850 | 9.190 | 8.350 | 9.190 | 85,508 | +0.34(+3.84%) |
Feb 13, 2023 | 8.960 | 8.960 | 8.200 | 8.850 | 119,679 | +0.01(+0.11%) |
Feb 10, 2023 | 8.670 | 8.880 | 8.200 | 8.840 | 74,098 | +0.19(+2.20%) |
Feb 09, 2023 | 9.580 | 9.790 | 8.550 | 8.650 | 136,702 | -0.62(-6.69%) |
Feb 08, 2023 | 8.620 | 9.482 | 8.600 | 9.270 | 153,665 | +0.65(+7.54%) |
Feb 07, 2023 | 8.420 | 8.750 | 8.350 | 8.620 | 89,958 | +0.20(+2.38%) |
Feb 06, 2023 | 8.700 | 8.830 | 8.090 | 8.420 | 133,535 | -0.33(-3.77%) |
Feb 03, 2023 | 8.960 | 9.350 | 8.750 | 8.750 | 102,393 | -0.28(-3.10%) |
Feb 02, 2023 | 8.840 | 9.300 | 8.610 | 9.030 | 194,781 | +0.16(+1.80%) |
Feb 01, 2023 | 8.260 | 8.990 | 8.110 | 8.870 | 247,956 | +0.60(+7.26%) |
Jan 31, 2023 | 9.360 | 9.380 | 7.895 | 8.270 | 637,402 | -1.02(-10.98%) |
Jan 30, 2023 | 9.890 | 9.900 | 9.050 | 9.290 | 382,900 | -0.64(-6.45%) |
Jan 27, 2023 | 10.55 | 10.87 | 9.770 | 9.930 | 291,253 | -0.47(-4.52%) |
Jan 26, 2023 | 10.40 | 10.92 | 9.750 | 10.40 | 368,280 | +0.10(+0.97%) |
Jan 25, 2023 | 10.01 | 10.89 | 10.01 | 10.30 | 299,077 | +0.19(+1.88%) |
Jan 24, 2023 | 10.65 | 11.30 | 9.650 | 10.11 | 508,234 | -0.57(-5.34%) |
Jan 23, 2023 | 12.73 | 12.94 | 10.11 | 10.68 | 948,558 | -2.05(-16.10%) |
Jan 20, 2023 | 11.50 | 13.20 | 11.25 | 12.73 | 637,476 | +1.37(+12.06%) |
Jan 19, 2023 | 12.75 | 14.75 | 11.13 | 11.36 | 2,518,503 | -1.54(-11.94%) |
Jan 18, 2023 | 11.00 | 13.76 | 11.00 | 12.90 | 1,785,081 | +2.22(+20.79%) |
Jan 17, 2023 | 10.07 | 10.83 | 10.07 | 10.68 | 813,429 | +0.83(+8.43%) |
Jan 13, 2023 | 9.100 | 9.850 | 8.980 | 9.850 | 467,000 | +1.00(+11.30%) |
Jan 12, 2023 | 8.640 | 8.900 | 8.160 | 8.850 | 801,384 | +0.35(+4.12%) |
Jan 11, 2023 | 7.110 | 11.43 | 5.900 | 8.500 | 6,293,507 | +1.60(+23.19%) |
Jan 10, 2023 | 5.830 | 7.100 | 5.760 | 6.900 | 450,433 | +1.17(+20.42%) |
Jan 09, 2023 | 5.700 | 5.950 | 5.500 | 5.730 | 157,741 | +0.23(+4.18%) |
Jan 06, 2023 | 5.450 | 5.540 | 5.300 | 5.500 | 42,551 | +0.17(+3.19%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.221 | 5.330 | 91,677 | -0.24(-4.31%) |
Jan 04, 2023 | 5.550 | 5.590 | 5.450 | 5.570 | 73,248 | +0.04(+0.72%) |
Jan 03, 2023 | 5.500 | 5.600 | 5.280 | 5.530 | 94,678 | +0.03(+0.55%) |
Dec 30, 2022 | 5.500 | 5.581 | 5.360 | 5.500 | 40,317 | +0.05(+0.92%) |
Dec 29, 2022 | 5.500 | 5.620 | 5.400 | 5.450 | 25,335 | -0.03(-0.55%) |
Dec 28, 2022 | 5.340 | 5.640 | 5.340 | 5.480 | 43,389 | +0.12(+2.24%) |
Dec 27, 2022 | 5.600 | 5.600 | 5.260 | 5.360 | 52,385 | -0.24(-4.29%) |
Dec 23, 2022 | 5.490 | 5.650 | 5.480 | 5.600 | 70,891 | +0.12(+2.19%) |
Dec 22, 2022 | 5.500 | 5.550 | 5.200 | 5.480 | 52,488 | +0.02(+0.37%) |
Dec 21, 2022 | 5.350 | 5.590 | 5.350 | 5.460 | 65,232 | +0.11(+2.06%) |
Dec 20, 2022 | 5.350 | 5.400 | 5.250 | 5.350 | 58,859 | -0.04(-0.74%) |
Dec 19, 2022 | 5.450 | 5.500 | 5.071 | 5.390 | 52,665 | -0.06(-1.10%) |
Dec 16, 2022 | 5.650 | 5.700 | 5.111 | 5.450 | 136,639 | -0.10(-1.80%) |
Dec 15, 2022 | 4.600 | 5.650 | 4.480 | 5.550 | 616,362 | +0.92(+19.87%) |
Dec 14, 2022 | 4.700 | 4.900 | 4.610 | 4.630 | 26,659 | -0.09(-1.91%) |
Dec 13, 2022 | 4.860 | 5.000 | 4.680 | 4.720 | 52,448 | -0.16(-3.28%) |
Dec 12, 2022 | 4.910 | 4.970 | 4.610 | 4.880 | 80,694 | -0.10(-2.01%) |
Dec 09, 2022 | 5.090 | 5.100 | 4.800 | 4.980 | 44,590 | -0.07(-1.39%) |
Dec 08, 2022 | 5.200 | 5.200 | 4.840 | 5.050 | 76,044 | +0.04(+0.80%) |
Dec 07, 2022 | 4.920 | 5.150 | 4.750 | 5.010 | 100,451 | +0.09(+1.83%) |
Dec 06, 2022 | 5.200 | 5.270 | 4.770 | 4.920 | 166,162 | -0.28(-5.38%) |
Dec 05, 2022 | 5.850 | 5.850 | 5.050 | 5.200 | 332,419 | -0.65(-11.11%) |
Dec 02, 2022 | 6.100 | 6.560 | 5.590 | 5.850 | 1,495,002 | -0.08(-1.35%) |