Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.680 | 5.500 | 4.630 | 5.110 | 210,153 | +0.43(+9.19%) |
Feb 27, 2023 | 4.650 | 4.810 | 4.320 | 4.680 | 127,428 | +0.04(+0.86%) |
Feb 24, 2023 | 4.500 | 4.800 | 4.350 | 4.640 | 299,421 | -0.24(-4.92%) |
Feb 23, 2023 | 5.070 | 5.150 | 4.610 | 4.880 | 100,871 | -0.11(-2.20%) |
Feb 22, 2023 | 5.110 | 5.192 | 4.860 | 4.990 | 146,365 | -0.14(-2.73%) |
Feb 21, 2023 | 5.950 | 5.960 | 5.050 | 5.130 | 345,631 | -0.88(-14.64%) |
Feb 17, 2023 | 9.210 | 9.440 | 5.892 | 6.010 | 2,145,183 | -1.97(-24.69%) |
Feb 16, 2023 | 8.210 | 8.210 | 7.820 | 7.980 | 42,775 | -0.20(-2.44%) |
Feb 15, 2023 | 7.930 | 8.600 | 7.810 | 8.180 | 118,989 | +0.23(+2.89%) |
Feb 14, 2023 | 8.050 | 8.630 | 7.850 | 7.950 | 109,185 | -0.52(-6.14%) |
Feb 13, 2023 | 8.560 | 8.580 | 8.250 | 8.470 | 33,373 | -0.09(-1.05%) |
Feb 10, 2023 | 8.550 | 8.990 | 8.390 | 8.560 | 122,424 | -0.14(-1.61%) |
Feb 09, 2023 | 9.330 | 9.610 | 8.270 | 8.700 | 103,671 | -0.58(-6.25%) |
Feb 08, 2023 | 9.460 | 9.630 | 9.051 | 9.280 | 23,549 | +0.00(+0.00%) |
Feb 07, 2023 | 10.07 | 10.34 | 8.970 | 9.280 | 87,863 | -0.72(-7.20%) |
Feb 06, 2023 | 10.35 | 10.39 | 9.600 | 10.00 | 75,299 | -0.11(-1.09%) |
Feb 03, 2023 | 11.03 | 11.69 | 10.11 | 10.11 | 107,238 | -0.70(-6.48%) |
Feb 02, 2023 | 10.89 | 11.38 | 10.55 | 10.81 | 69,924 | +0.39(+3.74%) |
Feb 01, 2023 | 11.29 | 11.43 | 10.25 | 10.42 | 81,118 | -1.18(-10.17%) |
Jan 31, 2023 | 11.96 | 12.94 | 11.60 | 11.60 | 402,069 | -0.20(-1.69%) |
Jan 30, 2023 | 11.57 | 11.99 | 11.29 | 11.80 | 27,743 | +0.25(+2.16%) |
Jan 27, 2023 | 11.64 | 11.64 | 11.15 | 11.55 | 17,584 | +0.41(+3.68%) |
Jan 26, 2023 | 11.98 | 12.25 | 11.14 | 11.14 | 37,795 | -0.57(-4.87%) |
Jan 25, 2023 | 11.55 | 12.40 | 11.47 | 11.71 | 71,607 | -0.14(-1.18%) |
Jan 24, 2023 | 12.57 | 12.57 | 11.50 | 11.85 | 15,676 | -0.01(-0.08%) |
Jan 23, 2023 | 11.63 | 12.29 | 11.52 | 11.86 | 32,150 | +0.16(+1.37%) |
Jan 20, 2023 | 12.28 | 12.58 | 11.70 | 11.70 | 40,419 | -0.58(-4.72%) |
Jan 19, 2023 | 13.47 | 13.47 | 12.00 | 12.28 | 41,288 | -0.67(-5.17%) |
Jan 18, 2023 | 13.44 | 13.98 | 12.95 | 12.95 | 23,097 | -0.59(-4.36%) |
Jan 17, 2023 | 15.49 | 15.49 | 13.33 | 13.54 | 105,818 | -1.34(-9.01%) |
Jan 13, 2023 | 14.29 | 15.42 | 14.20 | 14.88 | 57,688 | +0.68(+4.79%) |
Jan 12, 2023 | 14.48 | 15.23 | 14.05 | 14.20 | 38,092 | -0.33(-2.27%) |
Jan 11, 2023 | 15.08 | 16.59 | 14.40 | 14.53 | 28,888 | -0.55(-3.65%) |
Jan 10, 2023 | 16.21 | 17.09 | 15.07 | 15.08 | 42,374 | -1.88(-11.08%) |
Jan 09, 2023 | 17.20 | 17.87 | 16.50 | 16.96 | 21,363 | -0.08(-0.47%) |
Jan 06, 2023 | 17.81 | 18.80 | 16.76 | 17.04 | 40,926 | -0.63(-3.57%) |
Jan 05, 2023 | 18.25 | 18.35 | 17.47 | 17.67 | 17,651 | -0.47(-2.59%) |
Jan 04, 2023 | 19.51 | 20.17 | 17.79 | 18.14 | 67,334 | -0.96(-5.03%) |
Jan 03, 2023 | 20.23 | 21.00 | 18.90 | 19.10 | 36,397 | -1.85(-8.83%) |
Dec 30, 2022 | 18.63 | 20.95 | 18.60 | 20.95 | 16,448 | +1.78(+9.29%) |
Dec 29, 2022 | 18.47 | 19.77 | 17.87 | 19.17 | 11,970 | +0.27(+1.43%) |
Dec 28, 2022 | 19.65 | 19.65 | 18.12 | 18.90 | 18,814 | -0.85(-4.30%) |
Dec 27, 2022 | 20.79 | 20.79 | 18.73 | 19.75 | 26,353 | -1.15(-5.50%) |
Dec 23, 2022 | 20.20 | 20.90 | 19.67 | 20.90 | 26,654 | +0.51(+2.50%) |
Dec 22, 2022 | 22.05 | 22.05 | 19.75 | 20.39 | 35,315 | -2.47(-10.80%) |
Dec 21, 2022 | 23.74 | 24.97 | 22.61 | 22.86 | 40,401 | -0.25(-1.08%) |
Dec 20, 2022 | 20.56 | 23.11 | 19.05 | 23.11 | 108,514 | +2.24(+10.73%) |
Dec 19, 2022 | 18.46 | 20.88 | 18.46 | 20.87 | 89,044 | +0.35(+1.71%) |
Dec 16, 2022 | 17.89 | 20.82 | 17.40 | 20.52 | 110,329 | +2.35(+12.93%) |
Dec 15, 2022 | 16.89 | 18.25 | 16.60 | 18.17 | 78,663 | +0.57(+3.24%) |
Dec 14, 2022 | 19.87 | 21.12 | 16.11 | 17.60 | 206,029 | -1.80(-9.28%) |
Dec 13, 2022 | 18.50 | 20.66 | 17.69 | 19.40 | 85,615 | +1.83(+10.42%) |
Dec 12, 2022 | 18.53 | 20.16 | 17.57 | 17.57 | 72,560 | -0.82(-4.46%) |
Dec 09, 2022 | 17.22 | 20.58 | 16.75 | 18.39 | 86,965 | +1.48(+8.75%) |
Dec 08, 2022 | 15.50 | 17.80 | 15.08 | 16.91 | 64,391 | +1.07(+6.76%) |
Dec 07, 2022 | 14.46 | 16.22 | 14.46 | 15.84 | 32,892 | +0.98(+6.59%) |
Dec 06, 2022 | 14.68 | 15.76 | 14.06 | 14.86 | 29,599 | +0.00(+0.00%) |
Dec 05, 2022 | 15.19 | 15.24 | 14.22 | 14.86 | 36,235 | -0.15(-1.00%) |
Dec 02, 2022 | 15.30 | 15.30 | 14.68 | 15.01 | 21,929 | -0.61(-3.91%) |