Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.970 | 2.000 | 1.890 | 1.920 | 1,099,066 | -0.06(-3.03%) |
Feb 27, 2023 | 2.200 | 2.300 | 1.950 | 1.980 | 2,739,647 | -0.18(-8.33%) |
Feb 24, 2023 | 2.300 | 2.350 | 2.150 | 2.160 | 986,739 | -0.25(-10.37%) |
Feb 23, 2023 | 2.660 | 2.700 | 2.370 | 2.410 | 1,639,045 | -0.15(-5.86%) |
Feb 22, 2023 | 2.780 | 2.830 | 2.540 | 2.560 | 366,259 | -0.23(-8.24%) |
Feb 21, 2023 | 3.170 | 3.200 | 2.769 | 2.790 | 501,871 | -0.43(-13.35%) |
Feb 17, 2023 | 3.280 | 3.410 | 3.180 | 3.220 | 428,191 | -0.08(-2.42%) |
Feb 16, 2023 | 3.260 | 3.450 | 3.220 | 3.300 | 337,231 | -0.02(-0.60%) |
Feb 15, 2023 | 3.200 | 3.420 | 3.190 | 3.320 | 291,614 | +0.09(+2.79%) |
Feb 14, 2023 | 3.420 | 3.467 | 3.180 | 3.230 | 429,274 | -0.22(-6.38%) |
Feb 13, 2023 | 4.030 | 4.080 | 3.410 | 3.450 | 425,317 | -0.58(-14.39%) |
Feb 10, 2023 | 4.220 | 4.220 | 3.990 | 4.030 | 199,336 | -0.28(-6.50%) |
Feb 09, 2023 | 4.190 | 4.370 | 4.011 | 4.310 | 520,899 | +0.12(+2.86%) |
Feb 08, 2023 | 4.460 | 4.520 | 4.160 | 4.190 | 304,185 | -0.30(-6.68%) |
Feb 07, 2023 | 4.500 | 4.560 | 4.370 | 4.490 | 291,938 | -0.04(-0.88%) |
Feb 06, 2023 | 4.820 | 4.868 | 4.500 | 4.530 | 336,801 | -0.17(-3.62%) |
Feb 03, 2023 | 4.560 | 5.040 | 4.470 | 4.700 | 986,876 | +0.18(+3.98%) |
Feb 02, 2023 | 4.560 | 4.600 | 4.440 | 4.520 | 246,493 | -0.02(-0.44%) |
Feb 01, 2023 | 4.710 | 4.790 | 4.490 | 4.540 | 335,595 | +0.01(+0.22%) |
Jan 31, 2023 | 4.650 | 4.680 | 4.460 | 4.530 | 167,746 | -0.12(-2.58%) |
Jan 30, 2023 | 4.650 | 4.740 | 4.580 | 4.650 | 189,484 | -0.05(-1.06%) |
Jan 27, 2023 | 4.470 | 4.770 | 4.450 | 4.700 | 311,528 | +0.19(+4.21%) |
Jan 26, 2023 | 5.030 | 5.080 | 4.450 | 4.510 | 639,141 | -0.45(-9.07%) |
Jan 25, 2023 | 5.110 | 5.260 | 4.870 | 4.960 | 1,460,411 | +0.01(+0.20%) |
Jan 24, 2023 | 5.410 | 5.410 | 4.910 | 4.950 | 530,517 | -0.48(-8.84%) |
Jan 23, 2023 | 6.060 | 6.150 | 5.260 | 5.430 | 750,888 | -0.92(-14.52%) |
Jan 20, 2023 | 6.907 | 7.500 | 6.225 | 6.353 | 658,060 | +0.01(+0.12%) |
Jan 19, 2023 | 6.675 | 6.750 | 6.225 | 6.345 | 170,044 | -0.44(-6.52%) |
Jan 18, 2023 | 7.125 | 7.140 | 6.750 | 6.787 | 166,118 | -0.11(-1.63%) |
Jan 17, 2023 | 7.200 | 7.207 | 6.750 | 6.900 | 167,778 | -0.22(-3.16%) |
Jan 13, 2023 | 7.275 | 7.327 | 6.825 | 7.125 | 247,570 | -0.38(-5.00%) |
Jan 12, 2023 | 8.700 | 8.700 | 6.750 | 7.500 | 588,159 | -1.16(-13.42%) |
Jan 11, 2023 | 8.550 | 9.150 | 8.100 | 8.662 | 1,079,610 | +1.11(+14.70%) |
Jan 10, 2023 | 7.365 | 8.250 | 6.840 | 7.553 | 579,954 | +0.80(+11.89%) |
Jan 09, 2023 | 6.720 | 6.825 | 6.375 | 6.750 | 66,839 | +0.15(+2.27%) |
Jan 06, 2023 | 6.750 | 6.900 | 6.600 | 6.600 | 60,852 | -0.19(-2.76%) |
Jan 05, 2023 | 6.975 | 6.975 | 6.675 | 6.787 | 53,996 | -0.11(-1.63%) |
Jan 04, 2023 | 6.593 | 7.110 | 6.525 | 6.900 | 127,612 | +0.34(+5.14%) |
Jan 03, 2023 | 6.555 | 6.555 | 6.375 | 6.562 | 72,737 | +0.04(+0.69%) |
Dec 30, 2022 | 6.503 | 6.825 | 6.232 | 6.518 | 147,891 | +0.01(+0.12%) |
Dec 29, 2022 | 6.390 | 6.675 | 6.232 | 6.510 | 60,474 | +0.21(+3.33%) |
Dec 28, 2022 | 6.525 | 6.525 | 6.082 | 6.300 | 64,124 | -0.15(-2.33%) |
Dec 27, 2022 | 7.268 | 7.268 | 6.375 | 6.450 | 82,616 | -0.46(-6.62%) |
Dec 23, 2022 | 7.500 | 7.500 | 6.907 | 6.907 | 61,706 | -0.52(-6.97%) |
Dec 22, 2022 | 7.372 | 7.643 | 7.312 | 7.425 | 46,880 | -0.06(-0.80%) |
Dec 21, 2022 | 7.275 | 7.830 | 7.275 | 7.485 | 60,607 | +0.21(+2.89%) |
Dec 20, 2022 | 7.590 | 7.957 | 7.275 | 7.275 | 56,142 | -0.29(-3.87%) |
Dec 19, 2022 | 8.115 | 8.250 | 7.380 | 7.567 | 76,912 | -0.34(-4.36%) |
Dec 16, 2022 | 8.625 | 8.625 | 7.912 | 7.912 | 49,846 | -0.18(-2.22%) |
Dec 15, 2022 | 9.000 | 8.648 | 8.025 | 8.092 | 64,700 | -0.32(-3.83%) |
Dec 14, 2022 | 9.375 | 9.525 | 8.400 | 8.415 | 61,089 | -0.60(-6.66%) |
Dec 13, 2022 | 9.000 | 9.232 | 8.400 | 9.015 | 71,467 | +0.17(+1.86%) |
Dec 12, 2022 | 8.453 | 9.158 | 8.040 | 8.850 | 112,800 | +0.60(+7.27%) |
Dec 09, 2022 | 8.377 | 8.400 | 8.033 | 8.250 | 31,044 | -0.14(-1.70%) |
Dec 08, 2022 | 8.408 | 8.475 | 7.875 | 8.393 | 43,238 | -0.07(-0.80%) |
Dec 07, 2022 | 8.768 | 8.768 | 7.867 | 8.460 | 65,607 | -0.17(-2.00%) |
Dec 06, 2022 | 9.075 | 9.075 | 8.438 | 8.633 | 32,492 | -0.07(-0.86%) |
Dec 05, 2022 | 9.360 | 9.375 | 8.535 | 8.707 | 97,121 | -0.52(-5.61%) |
Dec 02, 2022 | 9.750 | 9.750 | 9.150 | 9.225 | 77,832 | -0.53(-5.38%) |