Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.400 | 8.100 | 7.400 | 7.590 | 16,739 | +0.18(+2.43%) |
Feb 27, 2023 | 7.560 | 8.000 | 7.400 | 7.410 | 12,270 | -0.04(-0.54%) |
Feb 24, 2023 | 7.400 | 8.170 | 7.400 | 7.450 | 10,032 | -0.05(-0.67%) |
Feb 23, 2023 | 7.800 | 8.380 | 7.500 | 7.500 | 14,732 | -0.21(-2.72%) |
Feb 22, 2023 | 7.470 | 8.050 | 7.470 | 7.710 | 19,619 | -0.14(-1.78%) |
Feb 21, 2023 | 8.490 | 8.490 | 7.520 | 7.850 | 37,325 | -0.64(-7.54%) |
Feb 17, 2023 | 8.450 | 8.500 | 8.010 | 8.490 | 44,912 | +0.00(+0.00%) |
Feb 16, 2023 | 8.780 | 9.000 | 8.130 | 8.490 | 91,975 | +0.19(+2.29%) |
Feb 15, 2023 | 7.550 | 8.300 | 7.550 | 8.300 | 46,199 | +0.66(+8.64%) |
Feb 14, 2023 | 6.700 | 7.740 | 6.700 | 7.640 | 27,527 | +0.85(+12.52%) |
Feb 13, 2023 | 6.680 | 7.010 | 6.649 | 6.790 | 20,158 | -0.02(-0.29%) |
Feb 10, 2023 | 7.270 | 7.270 | 6.620 | 6.810 | 48,553 | -0.50(-6.84%) |
Feb 09, 2023 | 7.880 | 8.080 | 7.300 | 7.310 | 54,877 | -0.57(-7.23%) |
Feb 08, 2023 | 8.050 | 8.160 | 7.629 | 7.880 | 38,435 | -0.09(-1.13%) |
Feb 07, 2023 | 8.100 | 8.400 | 7.820 | 7.970 | 23,706 | -0.05(-0.62%) |
Feb 06, 2023 | 8.230 | 8.660 | 7.910 | 8.020 | 47,304 | -0.29(-3.49%) |
Feb 03, 2023 | 8.630 | 9.200 | 8.140 | 8.310 | 57,417 | -0.56(-6.31%) |
Feb 02, 2023 | 8.400 | 9.200 | 8.400 | 8.870 | 111,190 | +0.69(+8.44%) |
Feb 01, 2023 | 7.850 | 8.480 | 7.740 | 8.180 | 64,569 | +0.34(+4.40%) |
Jan 31, 2023 | 8.020 | 8.130 | 7.500 | 7.835 | 73,513 | +0.53(+7.18%) |
Jan 30, 2023 | 8.040 | 8.640 | 7.210 | 7.310 | 105,348 | -0.87(-10.64%) |
Jan 27, 2023 | 8.120 | 8.370 | 8.088 | 8.180 | 66,800 | -0.03(-0.37%) |
Jan 26, 2023 | 8.760 | 8.760 | 8.020 | 8.210 | 77,797 | -0.37(-4.31%) |
Jan 25, 2023 | 8.710 | 8.955 | 8.180 | 8.580 | 77,319 | -0.37(-4.13%) |
Jan 24, 2023 | 9.050 | 9.980 | 8.810 | 8.950 | 120,479 | -0.21(-2.29%) |
Jan 23, 2023 | 10.14 | 10.48 | 9.030 | 9.160 | 207,407 | -0.92(-9.13%) |
Jan 20, 2023 | 9.080 | 10.12 | 8.730 | 10.08 | 263,529 | +1.00(+11.01%) |
Jan 19, 2023 | 8.330 | 9.335 | 7.860 | 9.080 | 231,758 | +0.60(+7.08%) |
Jan 18, 2023 | 10.25 | 10.98 | 8.380 | 8.480 | 365,897 | -1.63(-16.12%) |
Jan 17, 2023 | 8.950 | 10.75 | 8.783 | 10.11 | 593,955 | +1.29(+14.63%) |
Jan 13, 2023 | 7.230 | 9.090 | 7.200 | 8.820 | 396,776 | +1.14(+14.84%) |
Jan 12, 2023 | 7.980 | 8.360 | 7.010 | 7.680 | 367,235 | -0.02(-0.26%) |
Jan 11, 2023 | 8.600 | 9.760 | 7.590 | 7.700 | 432,803 | -1.10(-12.50%) |
Jan 10, 2023 | 6.260 | 9.649 | 6.140 | 8.800 | 1,011,576 | +2.58(+41.48%) |
Jan 09, 2023 | 4.540 | 6.880 | 4.540 | 6.220 | 1,005,061 | +1.80(+40.72%) |
Jan 06, 2023 | 3.800 | 4.540 | 3.586 | 4.420 | 84,846 | +0.65(+17.24%) |
Jan 05, 2023 | 3.490 | 3.770 | 3.130 | 3.770 | 72,718 | +0.28(+8.02%) |
Jan 04, 2023 | 3.040 | 3.700 | 2.960 | 3.490 | 202,594 | +0.58(+19.93%) |
Jan 03, 2023 | 2.970 | 3.060 | 2.910 | 2.910 | 30,778 | +0.00(+0.00%) |
Dec 30, 2022 | 2.540 | 2.971 | 2.540 | 2.910 | 63,025 | +0.33(+12.79%) |
Dec 29, 2022 | 2.660 | 2.736 | 2.520 | 2.580 | 48,051 | -0.02(-0.77%) |
Dec 28, 2022 | 2.680 | 2.701 | 2.570 | 2.600 | 25,969 | -0.01(-0.38%) |
Dec 27, 2022 | 2.940 | 2.950 | 2.600 | 2.610 | 29,365 | -0.34(-11.53%) |
Dec 23, 2022 | 2.880 | 2.970 | 2.750 | 2.950 | 14,192 | +0.12(+4.24%) |
Dec 22, 2022 | 2.940 | 2.950 | 2.750 | 2.830 | 36,798 | -0.11(-3.74%) |
Dec 21, 2022 | 2.900 | 2.990 | 2.880 | 2.940 | 19,485 | +0.04(+1.38%) |
Dec 20, 2022 | 3.170 | 3.170 | 2.870 | 2.900 | 34,328 | -0.31(-9.66%) |
Dec 19, 2022 | 3.250 | 3.360 | 3.100 | 3.210 | 61,805 | +0.11(+3.55%) |
Dec 16, 2022 | 4.260 | 4.260 | 3.100 | 3.100 | 73,171 | -1.15(-26.97%) |
Dec 15, 2022 | 4.700 | 4.700 | 4.245 | 4.245 | 34,762 | -0.49(-10.25%) |
Dec 14, 2022 | 4.730 | 4.740 | 4.620 | 4.730 | 12,262 | +0.03(+0.64%) |
Dec 13, 2022 | 4.740 | 4.950 | 4.700 | 4.700 | 38,347 | +0.02(+0.43%) |
Dec 12, 2022 | 4.970 | 4.970 | 4.680 | 4.680 | 20,519 | -0.31(-6.21%) |
Dec 09, 2022 | 5.000 | 5.150 | 4.926 | 4.990 | 16,929 | +0.01(+0.20%) |
Dec 08, 2022 | 4.930 | 5.100 | 4.900 | 4.980 | 16,741 | +0.06(+1.22%) |
Dec 07, 2022 | 4.820 | 4.920 | 4.671 | 4.920 | 25,749 | +0.09(+1.86%) |
Dec 06, 2022 | 5.000 | 5.062 | 4.730 | 4.830 | 28,516 | -0.22(-4.36%) |
Dec 05, 2022 | 5.080 | 5.350 | 5.000 | 5.050 | 35,994 | +0.00(+0.00%) |
Dec 02, 2022 | 4.860 | 5.050 | 4.800 | 5.050 | 19,282 | +0.16(+3.27%) |