Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.000 | 8.010 | 7.800 | 7.806 | 9,500 | -0.11(-1.44%) |
Feb 27, 2023 | 8.000 | 8.484 | 7.920 | 7.920 | 4,718 | -0.28(-3.41%) |
Feb 24, 2023 | 8.000 | 8.302 | 7.800 | 8.200 | 5,801 | +0.20(+2.50%) |
Feb 23, 2023 | 8.384 | 8.600 | 8.000 | 8.000 | 5,496 | -0.40(-4.76%) |
Feb 22, 2023 | 8.400 | 8.600 | 8.000 | 8.400 | 7,480 | -0.10(-1.18%) |
Feb 21, 2023 | 8.400 | 9.000 | 8.200 | 8.500 | 12,634 | +0.10(+1.19%) |
Feb 17, 2023 | 8.180 | 8.752 | 7.660 | 8.400 | 14,296 | +0.00(+0.00%) |
Feb 16, 2023 | 8.800 | 8.800 | 8.020 | 8.400 | 19,499 | -0.06(-0.73%) |
Feb 15, 2023 | 8.120 | 9.294 | 7.800 | 8.462 | 31,561 | +0.46(+5.77%) |
Feb 14, 2023 | 8.000 | 8.400 | 7.380 | 8.000 | 17,795 | +0.20(+2.56%) |
Feb 13, 2023 | 8.200 | 8.200 | 7.520 | 7.800 | 15,647 | -0.02(-0.26%) |
Feb 10, 2023 | 8.760 | 8.792 | 7.400 | 7.820 | 44,161 | -0.98(-11.12%) |
Feb 09, 2023 | 9.100 | 9.200 | 8.400 | 8.798 | 21,748 | -0.20(-2.24%) |
Feb 08, 2023 | 9.200 | 9.796 | 8.600 | 9.000 | 17,078 | -0.58(-6.05%) |
Feb 07, 2023 | 9.600 | 9.798 | 9.020 | 9.580 | 23,621 | -0.22(-2.24%) |
Feb 06, 2023 | 9.800 | 10.00 | 9.624 | 9.800 | 24,812 | -0.18(-1.80%) |
Feb 03, 2023 | 10.16 | 10.20 | 9.820 | 9.980 | 15,975 | -0.18(-1.79%) |
Feb 02, 2023 | 10.00 | 10.60 | 9.910 | 10.16 | 41,045 | +0.12(+1.24%) |
Feb 01, 2023 | 10.07 | 10.60 | 9.912 | 10.04 | 47,435 | -0.10(-1.03%) |
Jan 31, 2023 | 10.08 | 10.20 | 9.768 | 10.14 | 17,730 | +0.04(+0.42%) |
Jan 30, 2023 | 10.30 | 10.59 | 10.00 | 10.10 | 24,899 | -0.65(-6.03%) |
Jan 27, 2023 | 11.01 | 11.40 | 10.60 | 10.75 | 39,419 | -0.44(-3.97%) |
Jan 26, 2023 | 10.81 | 11.59 | 10.80 | 11.19 | 14,952 | +0.19(+1.75%) |
Jan 25, 2023 | 11.20 | 11.29 | 10.60 | 11.00 | 20,520 | -0.38(-3.31%) |
Jan 24, 2023 | 11.00 | 11.80 | 11.06 | 11.38 | 30,979 | -0.16(-1.40%) |
Jan 23, 2023 | 11.60 | 13.13 | 10.91 | 11.54 | 73,577 | -0.29(-2.42%) |
Jan 20, 2023 | 10.80 | 12.00 | 10.78 | 11.82 | 32,271 | +1.05(+9.75%) |
Jan 19, 2023 | 11.00 | 11.08 | 10.00 | 10.77 | 35,644 | -0.15(-1.36%) |
Jan 18, 2023 | 12.58 | 13.20 | 10.83 | 10.92 | 84,631 | -1.80(-14.14%) |
Jan 17, 2023 | 13.00 | 13.20 | 12.02 | 12.72 | 108,904 | -0.48(-3.64%) |
Jan 13, 2023 | 9.000 | 14.20 | 8.908 | 13.20 | 465,895 | +4.20(+46.67%) |
Jan 12, 2023 | 8.750 | 9.000 | 8.400 | 9.000 | 50,607 | +0.09(+1.01%) |
Jan 11, 2023 | 9.396 | 9.396 | 8.412 | 8.910 | 78,382 | -0.29(-3.15%) |
Jan 10, 2023 | 9.200 | 10.31 | 8.598 | 9.200 | 220,627 | +0.60(+6.98%) |
Jan 09, 2023 | 7.200 | 11.96 | 7.100 | 8.600 | 1,017,018 | +1.60(+22.86%) |
Jan 06, 2023 | 7.278 | 7.300 | 6.600 | 7.000 | 24,430 | -0.04(-0.60%) |
Jan 05, 2023 | 7.100 | 7.300 | 6.864 | 7.042 | 36,970 | -0.06(-0.82%) |
Jan 04, 2023 | 6.800 | 7.400 | 6.800 | 7.100 | 43,608 | +0.42(+6.29%) |
Jan 03, 2023 | 6.600 | 7.312 | 6.654 | 6.680 | 42,005 | +0.02(+0.30%) |
Dec 30, 2022 | 6.600 | 6.798 | 6.400 | 6.660 | 35,933 | +0.06(+0.97%) |
Dec 29, 2022 | 6.464 | 6.840 | 6.200 | 6.596 | 31,141 | -0.10(-1.49%) |
Dec 28, 2022 | 6.646 | 6.800 | 6.500 | 6.696 | 26,355 | +0.11(+1.73%) |
Dec 27, 2022 | 6.800 | 7.200 | 6.580 | 6.582 | 44,527 | -0.20(-2.92%) |
Dec 23, 2022 | 7.000 | 7.000 | 6.458 | 6.780 | 55,742 | -0.08(-1.17%) |
Dec 22, 2022 | 7.128 | 7.400 | 6.210 | 6.860 | 136,801 | +0.46(+7.15%) |
Dec 21, 2022 | 6.100 | 6.596 | 5.600 | 6.402 | 114,834 | +0.60(+10.38%) |
Dec 20, 2022 | 6.400 | 6.600 | 5.210 | 5.800 | 230,508 | -0.90(-13.43%) |
Dec 19, 2022 | 7.402 | 8.288 | 6.400 | 6.700 | 953,508 | +1.78(+36.23%) |
Dec 16, 2022 | 8.580 | 8.626 | 4.918 | 4.918 | 342,296 | -11.41(-69.87%) |
Dec 15, 2022 | 16.60 | 16.60 | 15.40 | 16.32 | 22,307 | -0.28(-1.66%) |
Dec 14, 2022 | 15.60 | 17.20 | 15.60 | 16.60 | 14,442 | +0.60(+3.75%) |
Dec 13, 2022 | 17.00 | 17.40 | 15.60 | 16.00 | 10,228 | -0.82(-4.88%) |
Dec 12, 2022 | 18.12 | 18.54 | 16.66 | 16.82 | 10,042 | -1.58(-8.59%) |
Dec 09, 2022 | 16.80 | 18.53 | 16.10 | 18.40 | 12,956 | +1.50(+8.90%) |
Dec 08, 2022 | 18.40 | 19.00 | 16.00 | 16.90 | 18,411 | -1.53(-8.32%) |
Dec 07, 2022 | 18.80 | 19.40 | 18.00 | 18.43 | 8,746 | -0.77(-4.01%) |
Dec 06, 2022 | 19.60 | 20.40 | 17.20 | 19.20 | 14,858 | -0.50(-2.54%) |
Dec 05, 2022 | 21.80 | 22.20 | 19.40 | 19.70 | 23,556 | -0.90(-4.37%) |
Dec 02, 2022 | 21.00 | 21.76 | 20.20 | 20.60 | 14,531 | -0.20(-0.96%) |