Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.110 | 7.110 | 6.605 | 6.760 | 117,482 | -0.28(-3.98%) |
Feb 27, 2023 | 7.220 | 7.278 | 6.657 | 7.040 | 181,047 | -0.18(-2.49%) |
Feb 24, 2023 | 6.420 | 7.580 | 6.250 | 7.220 | 269,947 | +0.76(+11.76%) |
Feb 23, 2023 | 6.570 | 7.000 | 6.450 | 6.460 | 200,694 | -0.09(-1.37%) |
Feb 22, 2023 | 7.250 | 7.300 | 6.469 | 6.550 | 160,752 | -0.64(-8.90%) |
Feb 21, 2023 | 7.430 | 7.490 | 6.670 | 7.190 | 202,180 | -0.14(-1.91%) |
Feb 17, 2023 | 7.140 | 7.650 | 6.910 | 7.330 | 337,899 | +0.35(+5.01%) |
Feb 16, 2023 | 6.060 | 7.000 | 6.060 | 6.980 | 311,924 | +0.86(+14.05%) |
Feb 15, 2023 | 6.130 | 6.420 | 6.050 | 6.120 | 145,102 | +0.02(+0.33%) |
Feb 14, 2023 | 5.780 | 6.130 | 5.670 | 6.100 | 88,440 | +0.29(+4.99%) |
Feb 13, 2023 | 5.730 | 5.810 | 5.620 | 5.810 | 43,382 | +0.12(+2.11%) |
Feb 10, 2023 | 5.430 | 5.800 | 5.270 | 5.690 | 80,836 | +0.23(+4.21%) |
Feb 09, 2023 | 5.550 | 5.880 | 5.221 | 5.460 | 76,320 | +0.04(+0.74%) |
Feb 08, 2023 | 6.020 | 6.100 | 5.420 | 5.420 | 105,750 | -0.87(-13.83%) |
Feb 07, 2023 | 5.550 | 6.435 | 5.420 | 6.290 | 126,231 | +0.82(+14.99%) |
Feb 06, 2023 | 5.650 | 6.000 | 5.400 | 5.470 | 123,410 | -0.12(-2.06%) |
Feb 03, 2023 | 5.160 | 5.720 | 5.000 | 5.585 | 75,068 | +0.40(+7.71%) |
Feb 02, 2023 | 6.170 | 6.360 | 5.085 | 5.185 | 249,331 | -0.76(-12.71%) |
Feb 01, 2023 | 4.440 | 6.000 | 4.400 | 5.940 | 711,923 | +1.54(+35.00%) |
Jan 31, 2023 | 3.920 | 4.400 | 3.920 | 4.400 | 70,302 | +0.48(+12.24%) |
Jan 30, 2023 | 4.050 | 4.100 | 3.880 | 3.920 | 53,906 | -0.14(-3.45%) |
Jan 27, 2023 | 3.450 | 4.070 | 3.450 | 4.060 | 105,898 | +0.59(+17.00%) |
Jan 26, 2023 | 3.550 | 3.550 | 3.460 | 3.470 | 24,789 | -0.02(-0.57%) |
Jan 25, 2023 | 3.440 | 3.540 | 3.400 | 3.490 | 34,261 | +0.07(+2.05%) |
Jan 24, 2023 | 3.360 | 3.500 | 3.330 | 3.420 | 61,101 | +0.11(+3.32%) |
Jan 23, 2023 | 3.360 | 3.360 | 3.292 | 3.310 | 20,436 | -0.03(-0.90%) |
Jan 20, 2023 | 3.250 | 3.379 | 3.183 | 3.340 | 66,611 | +0.09(+2.77%) |
Jan 19, 2023 | 3.310 | 3.360 | 3.245 | 3.250 | 52,317 | -0.05(-1.52%) |
Jan 18, 2023 | 3.400 | 3.400 | 3.280 | 3.300 | 33,093 | -0.09(-2.65%) |
Jan 17, 2023 | 3.270 | 3.390 | 3.220 | 3.390 | 35,622 | +0.12(+3.67%) |
Jan 13, 2023 | 3.330 | 3.370 | 3.230 | 3.270 | 28,320 | -0.08(-2.39%) |
Jan 12, 2023 | 3.380 | 3.380 | 3.230 | 3.350 | 21,870 | +0.02(+0.60%) |
Jan 11, 2023 | 3.090 | 3.380 | 3.050 | 3.330 | 46,580 | +0.29(+9.54%) |
Jan 10, 2023 | 3.040 | 3.100 | 3.030 | 3.040 | 15,631 | +0.02(+0.66%) |
Jan 09, 2023 | 3.090 | 3.090 | 3.010 | 3.020 | 16,016 | -0.04(-1.31%) |
Jan 06, 2023 | 3.070 | 3.070 | 2.990 | 3.060 | 20,852 | +0.09(+3.03%) |
Jan 05, 2023 | 3.000 | 3.055 | 2.960 | 2.970 | 31,710 | -0.04(-1.33%) |
Jan 04, 2023 | 3.120 | 3.130 | 2.998 | 3.010 | 44,637 | -0.05(-1.63%) |
Jan 03, 2023 | 3.080 | 3.130 | 2.960 | 3.060 | 17,934 | +0.10(+3.20%) |
Dec 30, 2022 | 3.000 | 3.000 | 2.869 | 2.965 | 41,424 | +0.01(+0.51%) |
Dec 29, 2022 | 2.910 | 2.970 | 2.860 | 2.950 | 26,198 | +0.08(+2.79%) |
Dec 28, 2022 | 3.050 | 3.090 | 2.870 | 2.870 | 25,608 | -0.05(-1.71%) |
Dec 27, 2022 | 2.960 | 3.030 | 2.840 | 2.920 | 45,732 | -0.08(-2.67%) |
Dec 23, 2022 | 2.980 | 3.000 | 2.900 | 3.000 | 15,891 | +0.03(+1.01%) |
Dec 22, 2022 | 3.040 | 3.154 | 2.870 | 2.970 | 22,862 | -0.04(-1.33%) |
Dec 21, 2022 | 2.980 | 3.120 | 2.860 | 3.010 | 34,205 | +0.15(+5.24%) |
Dec 20, 2022 | 2.910 | 3.000 | 2.840 | 2.860 | 14,610 | -0.02(-0.69%) |
Dec 19, 2022 | 2.940 | 2.940 | 2.840 | 2.880 | 40,800 | -0.02(-0.69%) |
Dec 16, 2022 | 2.870 | 2.978 | 2.800 | 2.900 | 40,875 | +0.01(+0.35%) |
Dec 15, 2022 | 2.900 | 2.985 | 2.860 | 2.890 | 18,403 | -0.02(-0.69%) |
Dec 14, 2022 | 2.950 | 2.990 | 2.860 | 2.910 | 30,255 | +0.03(+1.04%) |
Dec 13, 2022 | 3.037 | 3.037 | 2.820 | 2.880 | 60,267 | -0.09(-3.03%) |
Dec 12, 2022 | 3.050 | 3.170 | 2.960 | 2.970 | 46,960 | -0.14(-4.50%) |
Dec 09, 2022 | 3.020 | 3.170 | 3.010 | 3.110 | 18,997 | +0.06(+1.97%) |
Dec 08, 2022 | 3.060 | 3.100 | 2.988 | 3.050 | 11,212 | +0.05(+1.67%) |
Dec 07, 2022 | 3.050 | 3.170 | 2.970 | 3.000 | 11,883 | -0.02(-0.66%) |
Dec 06, 2022 | 3.080 | 3.220 | 2.980 | 3.020 | 23,812 | -0.05(-1.63%) |
Dec 05, 2022 | 3.310 | 3.387 | 2.850 | 3.070 | 68,654 | -0.21(-6.40%) |
Dec 02, 2022 | 3.099 | 3.420 | 3.099 | 3.280 | 24,133 | -0.11(-3.24%) |