Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 5.500 | 36 | -0.12(-2.14%) | |||
Feb 24, 2023 | 5.610 | 5.620 | 5.610 | 5.620 | 407 | -0.07(-1.23%) |
Feb 23, 2023 | 5.690 | 5.690 | 5.690 | 5.690 | 878 | -0.08(-1.39%) |
Feb 22, 2023 | 5.770 | 5.770 | 5.770 | 5.770 | 103 | -0.29(-4.79%) |
Feb 21, 2023 | 6.060 | 6.060 | 6.060 | 6.060 | 191 | -0.32(-5.02%) |
Feb 16, 2023 | 6.380 | 0 | -0.13(-2.00%) | |||
Feb 15, 2023 | 6.090 | 6.540 | 6.090 | 6.510 | 4,200 | +0.58(+9.78%) |
Feb 14, 2023 | 5.840 | 5.930 | 5.750 | 5.930 | 2,317 | -0.01(-0.17%) |
Feb 13, 2023 | 5.870 | 5.940 | 5.870 | 5.940 | 2,857 | -0.14(-2.30%) |
Feb 10, 2023 | 6.150 | 6.180 | 5.950 | 6.080 | 2,164 | -0.27(-4.25%) |
Feb 09, 2023 | 7.020 | 7.020 | 6.350 | 6.350 | 4,270 | -0.80(-11.19%) |
Feb 08, 2023 | 7.150 | 7.150 | 7.150 | 7.150 | 480 | -0.07(-0.97%) |
Feb 07, 2023 | 7.590 | 7.600 | 7.200 | 7.220 | 2,322 | -0.78(-9.75%) |
Feb 06, 2023 | 7.950 | 8.000 | 7.950 | 8.000 | 2,300 | -0.08(-0.99%) |
Feb 03, 2023 | 8.450 | 8.460 | 7.930 | 8.080 | 4,562 | -0.17(-2.06%) |
Feb 02, 2023 | 8.490 | 8.490 | 8.250 | 8.250 | 608 | +0.11(+1.35%) |
Feb 01, 2023 | 7.680 | 8.140 | 7.430 | 8.140 | 5,953 | +0.34(+4.36%) |
Jan 31, 2023 | 7.300 | 7.800 | 7.300 | 7.800 | 4,293 | +0.51(+7.00%) |
Jan 30, 2023 | 7.270 | 7.300 | 7.270 | 7.290 | 800 | +0.21(+2.97%) |
Jan 27, 2023 | 7.100 | 7.150 | 7.060 | 7.080 | 3,200 | +0.18(+2.61%) |
Jan 26, 2023 | 6.960 | 6.970 | 6.900 | 6.900 | 3,195 | -0.18(-2.54%) |
Jan 25, 2023 | 7.160 | 7.170 | 7.010 | 7.080 | 3,202 | -0.37(-4.97%) |
Jan 24, 2023 | 7.470 | 7.470 | 7.450 | 7.450 | 2,202 | -0.12(-1.59%) |
Jan 23, 2023 | 7.370 | 7.570 | 7.370 | 7.570 | 1,521 | +0.56(+7.99%) |
Jan 19, 2023 | 7.010 | 50 | -0.46(-6.16%) | |||
Jan 18, 2023 | 7.790 | 7.980 | 7.470 | 7.470 | 4,956 | -0.08(-1.06%) |
Jan 17, 2023 | 7.500 | 7.600 | 7.420 | 7.550 | 9,300 | +0.05(+0.67%) |
Jan 16, 2023 | 7.450 | 7.500 | 7.450 | 7.500 | 510 | +0.01(+0.13%) |
Jan 13, 2023 | 7.270 | 7.700 | 7.270 | 7.490 | 4,563 | +0.33(+4.61%) |
Jan 12, 2023 | 6.600 | 7.170 | 6.600 | 7.160 | 11,371 | +0.48(+7.19%) |
Jan 11, 2023 | 6.480 | 6.680 | 6.480 | 6.680 | 3,001 | +0.36(+5.70%) |
Jan 09, 2023 | 6.320 | 4 | -0.18(-2.77%) | |||
Jan 06, 2023 | 6.500 | 6.500 | 6.330 | 6.500 | 4,736 | +0.00(+0.00%) |
Jan 05, 2023 | 6.750 | 6.750 | 6.500 | 6.500 | 1,326 | -0.16(-2.40%) |
Jan 04, 2023 | 6.500 | 6.690 | 6.490 | 6.660 | 3,651 | +0.42(+6.73%) |
Jan 03, 2023 | 6.650 | 6.650 | 6.240 | 6.240 | 6,839 | +0.23(+3.83%) |
Dec 30, 2022 | 6.010 | 0 | +0.29(+5.07%) | |||
Dec 28, 2022 | 5.720 | 77 | -0.44(-7.14%) | |||
Dec 23, 2022 | 6.160 | 0 | -0.19(-2.99%) | |||
Dec 22, 2022 | 6.530 | 6.530 | 6.010 | 6.350 | 5,265 | -0.28(-4.22%) |
Dec 21, 2022 | 6.630 | 6.630 | 6.630 | 6.630 | 2,465 | +0.13(+2.00%) |
Dec 20, 2022 | 6.710 | 6.730 | 6.500 | 6.500 | 2,850 | -0.26(-3.85%) |
Dec 19, 2022 | 7.440 | 7.450 | 6.750 | 6.760 | 4,310 | -0.80(-10.58%) |
Dec 16, 2022 | 7.670 | 7.670 | 7.400 | 7.560 | 3,479 | -0.10(-1.31%) |
Dec 15, 2022 | 8.010 | 8.030 | 7.660 | 7.660 | 7,039 | -0.57(-6.93%) |
Dec 14, 2022 | 8.270 | 8.300 | 8.180 | 8.230 | 3,593 | -0.18(-2.14%) |
Dec 13, 2022 | 9.030 | 9.150 | 8.410 | 8.410 | 8,344 | -0.41(-4.65%) |
Dec 12, 2022 | 8.570 | 9.110 | 8.570 | 8.820 | 1,848 | +0.07(+0.80%) |
Dec 09, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 365 | +0.12(+1.39%) |
Dec 08, 2022 | 9.010 | 9.010 | 8.630 | 8.630 | 6,182 | -0.43(-4.75%) |
Dec 07, 2022 | 9.990 | 9.990 | 9.060 | 9.060 | 5,281 | -1.18(-11.52%) |
Dec 06, 2022 | 11.18 | 11.18 | 10.24 | 10.24 | 1,128 | -3.06(-23.01%) |
Dec 05, 2022 | 13.39 | 13.40 | 13.30 | 13.30 | 1,743 | +0.72(+5.72%) |
Dec 02, 2022 | 12.15 | 12.58 | 11.91 | 12.58 | 2,477 | +1.29(+11.43%) |