Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.300 | 8.620 | 8.110 | 8.110 | 3,205 | +0.00(+0.00%) |
Feb 27, 2023 | 8.310 | 8.650 | 8.110 | 8.110 | 21,031 | +0.01(+0.12%) |
Feb 24, 2023 | 8.620 | 8.660 | 8.030 | 8.100 | 19,875 | -0.52(-6.03%) |
Feb 23, 2023 | 8.150 | 8.700 | 8.150 | 8.620 | 13,973 | -0.01(-0.12%) |
Feb 22, 2023 | 8.010 | 8.820 | 8.010 | 8.630 | 20,162 | +0.50(+6.15%) |
Feb 21, 2023 | 9.000 | 9.192 | 8.039 | 8.130 | 23,439 | -1.14(-12.30%) |
Feb 17, 2023 | 9.850 | 9.850 | 9.140 | 9.270 | 9,163 | -0.36(-3.74%) |
Feb 16, 2023 | 10.20 | 10.45 | 9.510 | 9.630 | 18,648 | -0.69(-6.69%) |
Feb 15, 2023 | 9.900 | 10.61 | 9.660 | 10.32 | 37,343 | +0.71(+7.39%) |
Feb 14, 2023 | 9.490 | 9.890 | 9.440 | 9.610 | 5,407 | -0.19(-1.94%) |
Feb 13, 2023 | 9.390 | 9.900 | 9.390 | 9.800 | 15,664 | +0.21(+2.19%) |
Feb 10, 2023 | 9.100 | 9.600 | 8.594 | 9.590 | 28,160 | +0.20(+2.13%) |
Feb 09, 2023 | 9.510 | 10.05 | 9.380 | 9.390 | 20,549 | +0.02(+0.21%) |
Feb 08, 2023 | 9.730 | 9.890 | 9.353 | 9.370 | 22,193 | -0.67(-6.67%) |
Feb 07, 2023 | 9.820 | 10.12 | 9.270 | 10.04 | 25,933 | +0.26(+2.71%) |
Feb 06, 2023 | 9.240 | 9.790 | 8.960 | 9.775 | 16,701 | +0.47(+5.00%) |
Feb 03, 2023 | 8.740 | 9.800 | 8.535 | 9.310 | 22,740 | +0.63(+7.26%) |
Feb 02, 2023 | 9.000 | 9.100 | 8.510 | 8.680 | 13,167 | -0.08(-0.91%) |
Feb 01, 2023 | 8.280 | 9.105 | 8.280 | 8.760 | 33,211 | +0.27(+3.18%) |
Jan 31, 2023 | 8.060 | 8.700 | 7.450 | 8.490 | 30,314 | +0.24(+2.91%) |
Jan 30, 2023 | 8.650 | 8.650 | 7.797 | 8.250 | 23,895 | -0.26(-3.06%) |
Jan 27, 2023 | 8.730 | 9.040 | 8.300 | 8.510 | 34,329 | -0.37(-4.17%) |
Jan 26, 2023 | 9.050 | 9.411 | 8.170 | 8.880 | 34,685 | +0.42(+4.96%) |
Jan 25, 2023 | 6.620 | 8.540 | 6.620 | 8.460 | 82,741 | +1.21(+16.69%) |
Jan 24, 2023 | 7.500 | 8.870 | 6.500 | 7.250 | 87,175 | -0.55(-7.05%) |
Jan 23, 2023 | 9.810 | 9.810 | 7.600 | 7.800 | 76,848 | -1.83(-19.00%) |
Jan 20, 2023 | 10.57 | 10.60 | 8.800 | 9.630 | 87,238 | -0.54(-5.31%) |
Jan 19, 2023 | 9.490 | 11.99 | 9.100 | 10.17 | 182,684 | +1.29(+14.53%) |
Jan 18, 2023 | 7.750 | 9.660 | 7.340 | 8.880 | 61,771 | +1.12(+14.43%) |
Jan 17, 2023 | 7.520 | 7.760 | 7.210 | 7.760 | 23,122 | +0.51(+7.03%) |
Jan 13, 2023 | 6.840 | 7.300 | 6.570 | 7.250 | 36,816 | +0.68(+10.35%) |
Jan 12, 2023 | 6.010 | 6.610 | 5.679 | 6.570 | 36,066 | +0.37(+5.97%) |
Jan 11, 2023 | 5.700 | 6.370 | 5.570 | 6.200 | 28,578 | +0.56(+9.93%) |
Jan 10, 2023 | 6.050 | 6.050 | 5.490 | 5.640 | 6,080 | -0.31(-5.21%) |
Jan 09, 2023 | 5.440 | 5.990 | 5.350 | 5.950 | 18,245 | +0.49(+8.97%) |
Jan 06, 2023 | 4.480 | 5.700 | 4.340 | 5.460 | 29,974 | +0.66(+13.75%) |
Jan 05, 2023 | 4.830 | 4.833 | 4.450 | 4.800 | 41,886 | -0.08(-1.64%) |
Jan 04, 2023 | 4.440 | 4.980 | 4.360 | 4.880 | 16,438 | +0.50(+11.42%) |
Jan 03, 2023 | 4.630 | 4.790 | 4.180 | 4.380 | 9,472 | -0.30(-6.41%) |
Dec 30, 2022 | 4.350 | 4.680 | 4.187 | 4.680 | 15,817 | +0.42(+9.86%) |
Dec 29, 2022 | 3.800 | 4.280 | 3.800 | 4.260 | 11,303 | +0.07(+1.68%) |
Dec 28, 2022 | 4.280 | 4.280 | 3.826 | 4.190 | 12,683 | +0.10(+2.33%) |
Dec 27, 2022 | 4.280 | 4.280 | 3.710 | 4.094 | 14,938 | +0.01(+0.23%) |
Dec 23, 2022 | 4.000 | 4.270 | 3.900 | 4.085 | 53,000 | +0.07(+1.62%) |
Dec 22, 2022 | 3.890 | 4.060 | 3.520 | 4.020 | 51,100 | +0.18(+4.69%) |
Dec 21, 2022 | 3.474 | 3.910 | 3.474 | 3.840 | 18,989 | +0.12(+3.23%) |
Dec 20, 2022 | 3.420 | 3.870 | 3.330 | 3.720 | 20,047 | +0.05(+1.36%) |
Dec 19, 2022 | 3.910 | 3.910 | 3.500 | 3.670 | 33,979 | +0.19(+5.46%) |
Dec 16, 2022 | 3.470 | 3.520 | 3.360 | 3.480 | 8,696 | -0.11(-3.06%) |
Dec 15, 2022 | 3.220 | 3.740 | 3.220 | 3.590 | 41,079 | +0.33(+10.12%) |
Dec 14, 2022 | 3.270 | 3.490 | 3.110 | 3.260 | 38,031 | -0.09(-2.69%) |
Dec 13, 2022 | 3.610 | 3.820 | 3.280 | 3.350 | 38,488 | -0.47(-12.30%) |
Dec 12, 2022 | 3.860 | 3.880 | 3.500 | 3.820 | 32,721 | -0.04(-1.04%) |
Dec 09, 2022 | 4.010 | 4.050 | 3.750 | 3.860 | 27,809 | -0.12(-3.02%) |
Dec 08, 2022 | 3.910 | 4.050 | 3.910 | 3.980 | 32,244 | -0.07(-1.72%) |
Dec 07, 2022 | 4.000 | 4.090 | 3.920 | 4.050 | 20,629 | +0.03(+0.73%) |
Dec 06, 2022 | 3.850 | 4.100 | 3.770 | 4.020 | 27,159 | +0.13(+3.34%) |
Dec 05, 2022 | 3.850 | 3.920 | 3.540 | 3.890 | 27,648 | +0.04(+1.04%) |
Dec 02, 2022 | 3.730 | 3.960 | 3.650 | 3.850 | 21,354 | +0.23(+6.21%) |