Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.760 | 7.490 | 6.760 | 7.460 | 155,709 | +0.69(+10.19%) |
Feb 27, 2023 | 7.060 | 7.060 | 6.760 | 6.770 | 50,613 | -0.29(-4.11%) |
Feb 24, 2023 | 6.890 | 7.060 | 6.750 | 7.060 | 71,056 | +0.12(+1.80%) |
Feb 23, 2023 | 6.800 | 7.030 | 6.800 | 6.935 | 53,864 | -0.01(-0.07%) |
Feb 22, 2023 | 6.940 | 6.962 | 6.520 | 6.940 | 137,787 | -0.17(-2.39%) |
Feb 21, 2023 | 6.820 | 8.310 | 6.624 | 7.110 | 1,072,644 | +0.18(+2.60%) |
Feb 17, 2023 | 6.900 | 7.200 | 6.520 | 6.930 | 196,435 | +0.05(+0.73%) |
Feb 16, 2023 | 6.460 | 7.200 | 6.250 | 6.880 | 200,836 | +0.53(+8.35%) |
Feb 15, 2023 | 6.000 | 6.493 | 6.000 | 6.350 | 172,871 | +0.19(+3.08%) |
Feb 14, 2023 | 6.750 | 6.950 | 5.840 | 6.160 | 675,583 | -0.94(-13.24%) |
Feb 13, 2023 | 5.140 | 7.700 | 5.064 | 7.100 | 5,246,708 | +2.15(+43.43%) |
Feb 10, 2023 | 4.400 | 5.190 | 4.400 | 4.950 | 174,589 | +0.48(+10.74%) |
Feb 09, 2023 | 4.200 | 4.500 | 4.130 | 4.470 | 86,749 | +0.33(+7.97%) |
Feb 08, 2023 | 4.000 | 4.200 | 3.900 | 4.140 | 71,216 | +0.19(+4.81%) |
Feb 07, 2023 | 3.680 | 3.983 | 3.680 | 3.950 | 20,805 | +0.16(+4.22%) |
Feb 06, 2023 | 3.840 | 3.950 | 3.670 | 3.790 | 49,304 | -0.19(-4.77%) |
Feb 03, 2023 | 4.060 | 4.110 | 3.830 | 3.980 | 103,761 | -0.08(-1.97%) |
Feb 02, 2023 | 3.900 | 4.240 | 3.900 | 4.060 | 191,812 | +0.33(+8.85%) |
Feb 01, 2023 | 3.560 | 3.750 | 3.499 | 3.730 | 59,338 | +0.25(+7.18%) |
Jan 31, 2023 | 3.580 | 3.630 | 3.416 | 3.480 | 41,775 | -0.05(-1.42%) |
Jan 30, 2023 | 3.400 | 3.700 | 3.060 | 3.530 | 109,323 | +0.18(+5.37%) |
Jan 27, 2023 | 3.300 | 3.380 | 3.090 | 3.350 | 94,204 | -0.01(-0.30%) |
Jan 26, 2023 | 3.470 | 3.770 | 3.360 | 3.360 | 118,323 | -0.02(-0.59%) |
Jan 25, 2023 | 3.000 | 3.500 | 2.981 | 3.380 | 209,528 | +0.45(+15.36%) |
Jan 24, 2023 | 2.880 | 3.000 | 2.880 | 2.930 | 28,064 | -0.03(-1.01%) |
Jan 23, 2023 | 2.810 | 3.080 | 2.740 | 2.960 | 140,042 | +0.15(+5.34%) |
Jan 20, 2023 | 2.430 | 3.000 | 2.340 | 2.810 | 684,870 | +0.32(+12.85%) |
Jan 19, 2023 | 3.000 | 3.000 | 2.470 | 2.490 | 246,108 | -0.51(-17.00%) |
Jan 18, 2023 | 3.100 | 3.114 | 2.810 | 3.000 | 54,573 | +0.02(+0.67%) |
Jan 17, 2023 | 2.960 | 3.100 | 2.750 | 2.980 | 136,694 | +0.02(+0.68%) |
Jan 13, 2023 | 2.680 | 3.055 | 2.670 | 2.960 | 300,592 | +0.25(+9.23%) |
Jan 12, 2023 | 2.870 | 2.960 | 2.560 | 2.710 | 399,307 | -0.31(-10.26%) |
Jan 11, 2023 | 3.410 | 3.470 | 2.930 | 3.020 | 371,926 | -0.29(-8.76%) |
Jan 10, 2023 | 3.690 | 3.700 | 3.251 | 3.310 | 421,101 | -0.28(-7.80%) |
Jan 09, 2023 | 3.840 | 4.040 | 3.550 | 3.590 | 348,927 | -0.14(-3.62%) |
Jan 06, 2023 | 4.060 | 4.330 | 3.660 | 3.725 | 448,234 | -0.44(-10.67%) |
Jan 05, 2023 | 4.310 | 4.500 | 3.960 | 4.170 | 286,550 | -0.26(-5.87%) |
Jan 04, 2023 | 4.370 | 4.935 | 4.250 | 4.430 | 281,848 | +0.14(+3.26%) |
Jan 03, 2023 | 3.590 | 4.500 | 3.590 | 4.290 | 358,397 | +0.71(+20.00%) |
Dec 30, 2022 | 3.380 | 3.680 | 3.380 | 3.575 | 48,315 | +0.16(+4.53%) |
Dec 29, 2022 | 3.280 | 3.540 | 3.280 | 3.420 | 56,262 | +0.16(+4.91%) |
Dec 28, 2022 | 3.500 | 3.520 | 3.200 | 3.260 | 66,628 | -0.28(-7.91%) |
Dec 27, 2022 | 3.900 | 4.180 | 3.510 | 3.540 | 211,161 | -0.41(-10.38%) |
Dec 23, 2022 | 3.570 | 4.670 | 3.570 | 3.950 | 655,850 | +0.38(+10.64%) |
Dec 22, 2022 | 3.250 | 4.250 | 3.180 | 3.570 | 264,530 | +0.26(+7.85%) |
Dec 21, 2022 | 3.290 | 3.490 | 3.190 | 3.310 | 146,233 | +0.04(+1.22%) |
Dec 20, 2022 | 4.020 | 4.290 | 3.150 | 3.270 | 296,166 | -0.75(-18.66%) |
Dec 19, 2022 | 3.740 | 4.300 | 3.700 | 4.020 | 359,135 | -0.39(-8.84%) |
Dec 16, 2022 | 5.390 | 5.390 | 4.130 | 4.410 | 502,270 | -1.04(-19.08%) |
Dec 15, 2022 | 6.020 | 6.600 | 5.040 | 5.450 | 632,197 | -0.83(-13.22%) |
Dec 14, 2022 | 6.060 | 7.590 | 5.740 | 6.280 | 3,555,121 | -0.30(-4.56%) |
Dec 13, 2022 | 5.620 | 6.891 | 4.700 | 6.580 | 3,862,678 | -0.53(-7.45%) |
Dec 12, 2022 | 4.000 | 7.910 | 3.990 | 7.110 | 14,551,650 | +3.80(+114.80%) |
Dec 09, 2022 | 2.610 | 4.479 | 2.350 | 3.310 | 2,545,668 | +1.12(+51.20%) |
Dec 08, 2022 | 2.040 | 2.189 | 2.040 | 2.189 | 16,279 | +0.19(+9.40%) |
Dec 07, 2022 | 2.030 | 2.080 | 1.968 | 2.001 | 12,119 | -0.03(-1.43%) |
Dec 06, 2022 | 2.000 | 2.040 | 2.000 | 2.030 | 6,473 | +0.03(+1.74%) |
Dec 05, 2022 | 1.910 | 2.040 | 1.910 | 1.995 | 16,249 | +0.12(+6.13%) |
Dec 02, 2022 | 1.877 | 1.950 | 1.877 | 1.880 | 5,638 | -0.04(-1.84%) |