Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.825 | 4.995 | 4.740 | 4.990 | 3,385 | +0.04(+0.81%) |
Feb 27, 2023 | 5.050 | 5.050 | 4.791 | 4.950 | 7,121 | -0.09(-1.79%) |
Feb 24, 2023 | 4.850 | 5.060 | 4.850 | 5.040 | 3,172 | +0.19(+3.92%) |
Feb 23, 2023 | 5.050 | 5.100 | 4.830 | 4.850 | 17,478 | -0.32(-6.19%) |
Feb 22, 2023 | 5.600 | 5.600 | 5.020 | 5.170 | 14,361 | -0.50(-8.82%) |
Feb 21, 2023 | 5.935 | 5.935 | 5.360 | 5.670 | 8,279 | -0.21(-3.57%) |
Feb 17, 2023 | 5.860 | 5.940 | 5.830 | 5.880 | 4,702 | -0.16(-2.65%) |
Feb 16, 2023 | 5.880 | 6.040 | 5.650 | 6.040 | 8,998 | -0.01(-0.17%) |
Feb 15, 2023 | 6.160 | 6.350 | 6.000 | 6.050 | 6,294 | -0.11(-1.79%) |
Feb 14, 2023 | 6.010 | 6.350 | 6.010 | 6.160 | 13,645 | +0.06(+0.98%) |
Feb 13, 2023 | 6.247 | 6.247 | 6.100 | 6.100 | 5,853 | -0.22(-3.48%) |
Feb 10, 2023 | 6.250 | 6.570 | 6.215 | 6.320 | 5,585 | -0.03(-0.47%) |
Feb 09, 2023 | 6.270 | 6.620 | 6.000 | 6.350 | 7,693 | -0.08(-1.24%) |
Feb 08, 2023 | 6.560 | 6.940 | 6.200 | 6.430 | 17,123 | -0.25(-3.74%) |
Feb 07, 2023 | 7.040 | 7.040 | 6.535 | 6.680 | 10,360 | -0.37(-5.25%) |
Feb 06, 2023 | 6.920 | 7.100 | 6.600 | 7.050 | 29,478 | +0.21(+3.07%) |
Feb 03, 2023 | 7.210 | 7.250 | 6.699 | 6.840 | 10,548 | -0.15(-2.15%) |
Feb 02, 2023 | 6.650 | 7.220 | 6.550 | 6.990 | 13,515 | +0.43(+6.55%) |
Feb 01, 2023 | 6.450 | 6.759 | 6.420 | 6.560 | 5,694 | +0.26(+4.13%) |
Jan 31, 2023 | 5.910 | 6.735 | 5.910 | 6.300 | 40,828 | +0.26(+4.39%) |
Jan 30, 2023 | 6.400 | 6.400 | 5.989 | 6.035 | 21,607 | -0.52(-8.00%) |
Jan 27, 2023 | 6.700 | 7.650 | 6.271 | 6.560 | 58,194 | -0.34(-4.93%) |
Jan 26, 2023 | 5.840 | 6.910 | 5.640 | 6.900 | 62,451 | +1.16(+20.21%) |
Jan 25, 2023 | 5.600 | 5.890 | 5.590 | 5.740 | 12,284 | -0.06(-1.03%) |
Jan 24, 2023 | 6.030 | 6.183 | 5.710 | 5.800 | 15,845 | -0.26(-4.29%) |
Jan 23, 2023 | 6.490 | 6.490 | 5.930 | 6.060 | 34,079 | -0.28(-4.42%) |
Jan 20, 2023 | 6.400 | 6.890 | 6.330 | 6.340 | 40,010 | -0.09(-1.40%) |
Jan 19, 2023 | 6.320 | 6.470 | 5.990 | 6.430 | 8,892 | -0.07(-1.08%) |
Jan 18, 2023 | 7.180 | 7.190 | 6.400 | 6.500 | 42,324 | -0.70(-9.72%) |
Jan 17, 2023 | 6.980 | 7.600 | 6.740 | 7.200 | 51,373 | +0.09(+1.27%) |
Jan 13, 2023 | 7.060 | 7.350 | 7.060 | 7.110 | 3,580 | -0.19(-2.60%) |
Jan 12, 2023 | 7.850 | 7.900 | 7.040 | 7.300 | 40,252 | -0.57(-7.24%) |
Jan 11, 2023 | 7.810 | 7.900 | 7.510 | 7.870 | 29,376 | -0.08(-1.01%) |
Jan 10, 2023 | 7.370 | 7.980 | 7.370 | 7.950 | 7,718 | +0.36(+4.74%) |
Jan 09, 2023 | 7.590 | 8.180 | 7.327 | 7.590 | 89,211 | -0.23(-2.94%) |
Jan 06, 2023 | 8.010 | 8.478 | 7.657 | 7.820 | 12,102 | -0.32(-3.93%) |
Jan 05, 2023 | 8.240 | 8.700 | 7.524 | 8.140 | 125,349 | -0.24(-2.86%) |
Jan 04, 2023 | 8.510 | 8.660 | 8.026 | 8.380 | 36,711 | -0.05(-0.59%) |
Jan 03, 2023 | 7.230 | 9.000 | 7.100 | 8.430 | 83,444 | +1.54(+22.35%) |
Dec 30, 2022 | 6.810 | 7.100 | 6.460 | 6.890 | 96,048 | -0.11(-1.57%) |
Dec 29, 2022 | 7.420 | 7.500 | 6.780 | 7.000 | 76,834 | -0.61(-8.02%) |
Dec 28, 2022 | 7.580 | 7.860 | 7.250 | 7.610 | 66,275 | -0.10(-1.30%) |
Dec 27, 2022 | 8.470 | 8.470 | 7.620 | 7.710 | 21,365 | -0.77(-9.08%) |
Dec 23, 2022 | 8.340 | 9.000 | 8.160 | 8.480 | 81,139 | -0.03(-0.35%) |
Dec 22, 2022 | 8.670 | 8.990 | 8.340 | 8.510 | 18,137 | -0.39(-4.38%) |
Dec 21, 2022 | 8.730 | 9.200 | 8.600 | 8.900 | 35,728 | +0.26(+3.01%) |
Dec 20, 2022 | 8.090 | 8.800 | 8.090 | 8.640 | 52,882 | +0.30(+3.60%) |
Dec 19, 2022 | 8.240 | 8.600 | 8.020 | 8.340 | 19,390 | -0.26(-3.02%) |
Dec 16, 2022 | 9.380 | 9.380 | 8.170 | 8.600 | 183,124 | -0.61(-6.62%) |
Dec 15, 2022 | 8.820 | 11.00 | 8.810 | 9.210 | 514,125 | +1.20(+14.98%) |
Dec 14, 2022 | 10.63 | 11.02 | 8.010 | 8.010 | 184,377 | -2.62(-24.65%) |
Dec 13, 2022 | 11.40 | 12.35 | 10.58 | 10.63 | 90,780 | -0.48(-4.32%) |
Dec 12, 2022 | 14.65 | 14.69 | 11.11 | 11.11 | 171,271 | -3.69(-24.93%) |
Dec 09, 2022 | 12.35 | 15.50 | 12.23 | 14.80 | 504,632 | +1.92(+14.91%) |
Dec 08, 2022 | 9.840 | 13.82 | 9.840 | 12.88 | 410,663 | +2.60(+25.29%) |
Dec 07, 2022 | 8.600 | 10.47 | 8.310 | 10.28 | 700,066 | +1.83(+21.66%) |
Dec 06, 2022 | 8.140 | 8.700 | 7.810 | 8.450 | 100,095 | -0.02(-0.24%) |
Dec 05, 2022 | 7.800 | 8.860 | 7.510 | 8.470 | 391,091 | +0.77(+10.00%) |
Dec 02, 2022 | 9.200 | 9.530 | 7.372 | 7.700 | 719,622 | -1.16(-13.09%) |