Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.750 | 4.020 | 3.750 | 3.890 | 349,051 | +0.19(+5.14%) |
Feb 27, 2023 | 4.010 | 4.010 | 3.690 | 3.700 | 459,770 | -0.16(-4.15%) |
Feb 24, 2023 | 3.800 | 3.920 | 3.720 | 3.860 | 444,490 | +0.01(+0.26%) |
Feb 23, 2023 | 4.250 | 4.260 | 3.850 | 3.850 | 436,510 | -0.31(-7.45%) |
Feb 22, 2023 | 4.070 | 4.240 | 3.870 | 4.160 | 410,791 | +0.17(+4.26%) |
Feb 21, 2023 | 4.760 | 4.812 | 3.950 | 3.990 | 1,032,421 | -0.87(-17.90%) |
Feb 17, 2023 | 4.990 | 5.132 | 4.810 | 4.860 | 410,856 | -0.19(-3.76%) |
Feb 16, 2023 | 5.210 | 5.590 | 4.920 | 5.050 | 851,199 | -0.22(-4.17%) |
Feb 15, 2023 | 5.230 | 5.670 | 5.120 | 5.270 | 505,401 | -0.01(-0.19%) |
Feb 14, 2023 | 5.700 | 5.780 | 5.260 | 5.280 | 497,865 | -0.52(-8.97%) |
Feb 13, 2023 | 5.480 | 6.000 | 5.269 | 5.800 | 523,179 | +0.28(+5.07%) |
Feb 10, 2023 | 5.830 | 5.880 | 5.070 | 5.520 | 624,508 | -0.32(-5.48%) |
Feb 09, 2023 | 5.620 | 5.952 | 5.330 | 5.840 | 1,195,086 | +0.89(+17.98%) |
Feb 08, 2023 | 5.100 | 5.300 | 4.890 | 4.950 | 305,061 | -0.21(-4.07%) |
Feb 07, 2023 | 5.180 | 5.355 | 5.000 | 5.160 | 384,984 | -0.06(-1.15%) |
Feb 06, 2023 | 5.570 | 5.580 | 5.090 | 5.220 | 474,779 | -0.35(-6.28%) |
Feb 03, 2023 | 5.310 | 5.780 | 5.282 | 5.570 | 368,757 | +0.05(+0.91%) |
Feb 02, 2023 | 5.700 | 5.890 | 5.350 | 5.520 | 527,139 | +0.00(+0.00%) |
Feb 01, 2023 | 5.410 | 5.640 | 5.020 | 5.520 | 761,036 | +0.12(+2.22%) |
Jan 31, 2023 | 5.460 | 5.530 | 5.021 | 5.400 | 737,496 | -0.09(-1.64%) |
Jan 30, 2023 | 6.030 | 6.160 | 5.370 | 5.490 | 774,143 | -0.71(-11.45%) |
Jan 27, 2023 | 5.910 | 6.270 | 5.840 | 6.200 | 760,334 | +0.17(+2.82%) |
Jan 26, 2023 | 6.380 | 6.430 | 5.710 | 6.030 | 824,296 | +0.00(+0.00%) |
Jan 25, 2023 | 5.350 | 6.100 | 5.060 | 6.030 | 820,124 | +0.53(+9.64%) |
Jan 24, 2023 | 5.550 | 6.440 | 5.269 | 5.500 | 1,416,453 | -0.09(-1.61%) |
Jan 23, 2023 | 4.600 | 5.620 | 4.560 | 5.590 | 1,503,873 | +1.07(+23.67%) |
Jan 20, 2023 | 4.290 | 4.590 | 4.010 | 4.520 | 723,467 | +0.18(+4.15%) |
Jan 19, 2023 | 4.000 | 4.570 | 3.780 | 4.340 | 1,243,941 | +0.36(+9.05%) |
Jan 18, 2023 | 5.600 | 5.600 | 3.870 | 3.980 | 2,041,525 | -1.36(-25.47%) |
Jan 17, 2023 | 5.070 | 5.910 | 4.800 | 5.340 | 2,218,216 | +0.54(+11.25%) |
Jan 13, 2023 | 4.510 | 5.000 | 3.965 | 4.800 | 2,204,302 | +0.49(+11.37%) |
Jan 12, 2023 | 3.100 | 4.390 | 3.027 | 4.310 | 2,030,627 | +1.17(+37.26%) |
Jan 11, 2023 | 3.260 | 3.450 | 2.900 | 3.140 | 1,611,008 | -0.07(-2.18%) |
Jan 10, 2023 | 2.260 | 3.220 | 2.260 | 3.210 | 4,184,485 | +1.03(+47.25%) |
Jan 09, 2023 | 2.160 | 2.280 | 2.140 | 2.180 | 432,151 | +0.05(+2.35%) |
Jan 06, 2023 | 2.220 | 2.220 | 1.960 | 2.130 | 603,826 | -0.03(-1.39%) |
Jan 05, 2023 | 2.010 | 2.240 | 1.960 | 2.160 | 991,875 | +0.17(+8.54%) |
Jan 04, 2023 | 1.840 | 2.050 | 1.820 | 1.990 | 409,849 | +0.17(+9.34%) |
Jan 03, 2023 | 1.830 | 1.990 | 1.810 | 1.820 | 653,172 | +0.05(+2.82%) |
Dec 30, 2022 | 1.720 | 1.770 | 1.640 | 1.770 | 669,593 | +0.01(+0.57%) |
Dec 29, 2022 | 1.700 | 1.820 | 1.670 | 1.760 | 471,018 | +0.08(+4.76%) |
Dec 28, 2022 | 1.630 | 1.710 | 1.600 | 1.680 | 397,209 | +0.05(+3.07%) |
Dec 27, 2022 | 1.730 | 1.738 | 1.550 | 1.630 | 590,986 | -0.11(-6.32%) |
Dec 23, 2022 | 1.790 | 1.800 | 1.690 | 1.740 | 365,379 | -0.06(-3.33%) |
Dec 22, 2022 | 1.790 | 1.830 | 1.660 | 1.800 | 598,605 | -0.02(-1.10%) |
Dec 21, 2022 | 1.850 | 1.920 | 1.781 | 1.820 | 477,790 | -0.02(-1.09%) |
Dec 20, 2022 | 1.880 | 1.930 | 1.820 | 1.840 | 359,888 | -0.06(-3.16%) |
Dec 19, 2022 | 2.060 | 2.060 | 1.858 | 1.900 | 435,604 | -0.15(-7.32%) |
Dec 16, 2022 | 2.090 | 2.165 | 2.044 | 2.050 | 254,014 | -0.07(-3.30%) |
Dec 15, 2022 | 2.170 | 2.220 | 2.060 | 2.120 | 375,295 | -0.11(-4.93%) |
Dec 14, 2022 | 2.240 | 2.310 | 2.180 | 2.230 | 257,243 | +0.04(+1.83%) |
Dec 13, 2022 | 2.330 | 2.360 | 2.160 | 2.190 | 355,315 | +0.00(+0.00%) |
Dec 12, 2022 | 2.220 | 2.340 | 2.150 | 2.190 | 370,279 | -0.02(-0.90%) |
Dec 09, 2022 | 2.260 | 2.360 | 2.200 | 2.210 | 299,722 | -0.14(-5.96%) |
Dec 08, 2022 | 2.320 | 2.360 | 2.215 | 2.350 | 386,968 | +0.11(+4.91%) |
Dec 07, 2022 | 2.300 | 2.310 | 2.211 | 2.240 | 185,909 | -0.06(-2.61%) |
Dec 06, 2022 | 2.440 | 2.460 | 2.200 | 2.300 | 436,063 | -0.16(-6.50%) |
Dec 05, 2022 | 2.690 | 2.710 | 2.370 | 2.460 | 462,046 | -0.23(-8.55%) |
Dec 02, 2022 | 2.600 | 2.720 | 2.570 | 2.690 | 346,885 | +0.01(+0.37%) |