Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.450 | 3.708 | 3.433 | 3.620 | 870,346 | +0.14(+4.02%) |
Feb 27, 2023 | 3.450 | 3.574 | 3.430 | 3.480 | 709,396 | +0.08(+2.35%) |
Feb 24, 2023 | 3.530 | 3.581 | 3.380 | 3.400 | 998,086 | -0.22(-6.08%) |
Feb 23, 2023 | 3.770 | 3.870 | 3.590 | 3.620 | 1,119,148 | -0.15(-3.98%) |
Feb 22, 2023 | 3.780 | 3.824 | 3.680 | 3.770 | 909,414 | +0.08(+2.17%) |
Feb 21, 2023 | 4.020 | 4.060 | 3.690 | 3.690 | 1,047,592 | -0.33(-8.21%) |
Feb 17, 2023 | 3.960 | 4.070 | 3.710 | 4.020 | 1,661,028 | +0.19(+4.96%) |
Feb 16, 2023 | 3.630 | 4.070 | 3.600 | 3.830 | 2,273,137 | +0.16(+4.36%) |
Feb 15, 2023 | 3.530 | 3.750 | 3.480 | 3.670 | 2,437,542 | +0.21(+6.07%) |
Feb 14, 2023 | 3.420 | 3.770 | 3.419 | 3.460 | 4,758,583 | +0.12(+3.59%) |
Feb 13, 2023 | 3.360 | 3.600 | 3.200 | 3.340 | 11,805,021 | -3.79(-53.16%) |
Feb 10, 2023 | 7.290 | 7.290 | 6.810 | 7.130 | 892,576 | -0.20(-2.73%) |
Feb 09, 2023 | 7.770 | 7.800 | 7.330 | 7.330 | 636,033 | -0.37(-4.81%) |
Feb 08, 2023 | 7.720 | 7.910 | 7.600 | 7.700 | 697,004 | -0.08(-1.03%) |
Feb 07, 2023 | 7.430 | 7.790 | 7.310 | 7.780 | 536,454 | +0.35(+4.71%) |
Feb 06, 2023 | 7.820 | 7.840 | 7.430 | 7.430 | 626,479 | -0.48(-6.07%) |
Feb 03, 2023 | 7.990 | 8.100 | 7.750 | 7.910 | 917,415 | -0.19(-2.35%) |
Feb 02, 2023 | 8.200 | 8.400 | 7.930 | 8.100 | 881,580 | -0.06(-0.74%) |
Feb 01, 2023 | 7.990 | 8.300 | 7.750 | 8.160 | 1,007,302 | +0.18(+2.26%) |
Jan 31, 2023 | 7.530 | 8.020 | 7.450 | 7.980 | 1,608,561 | +0.55(+7.40%) |
Jan 30, 2023 | 7.210 | 7.780 | 7.150 | 7.430 | 1,744,120 | +0.72(+10.73%) |
Jan 27, 2023 | 6.620 | 6.850 | 6.585 | 6.710 | 481,854 | +0.14(+2.13%) |
Jan 26, 2023 | 6.850 | 6.910 | 6.520 | 6.570 | 701,539 | -0.19(-2.81%) |
Jan 25, 2023 | 6.730 | 6.860 | 6.500 | 6.760 | 586,429 | -0.09(-1.31%) |
Jan 24, 2023 | 6.680 | 6.890 | 6.540 | 6.850 | 648,400 | +0.17(+2.54%) |
Jan 23, 2023 | 6.420 | 6.740 | 6.310 | 6.680 | 955,480 | +0.21(+3.25%) |
Jan 20, 2023 | 6.300 | 6.470 | 6.195 | 6.470 | 588,866 | +0.26(+4.19%) |
Jan 19, 2023 | 6.320 | 6.320 | 6.050 | 6.210 | 673,781 | -0.18(-2.82%) |
Jan 18, 2023 | 6.770 | 6.870 | 6.350 | 6.390 | 933,682 | -0.31(-4.63%) |
Jan 17, 2023 | 6.320 | 6.810 | 6.140 | 6.700 | 1,114,762 | +0.38(+6.01%) |
Jan 13, 2023 | 6.000 | 6.368 | 5.968 | 6.320 | 902,467 | +0.33(+5.51%) |
Jan 12, 2023 | 5.690 | 5.990 | 5.510 | 5.990 | 1,266,519 | +0.29(+5.09%) |
Jan 11, 2023 | 5.500 | 5.710 | 5.353 | 5.700 | 988,996 | +0.19(+3.45%) |
Jan 10, 2023 | 5.290 | 5.640 | 5.200 | 5.510 | 1,182,460 | +0.19(+3.57%) |
Jan 09, 2023 | 5.280 | 5.520 | 5.150 | 5.320 | 1,221,681 | +0.13(+2.50%) |
Jan 06, 2023 | 5.120 | 5.350 | 4.875 | 5.190 | 797,832 | +0.06(+1.17%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.080 | 5.130 | 1,759,534 | -0.32(-5.87%) |
Jan 04, 2023 | 5.550 | 5.790 | 5.410 | 5.450 | 1,306,763 | -0.28(-4.89%) |
Jan 03, 2023 | 5.540 | 6.030 | 5.511 | 5.730 | 846,405 | +0.30(+5.52%) |
Dec 30, 2022 | 5.360 | 5.485 | 5.270 | 5.430 | 992,200 | -0.03(-0.55%) |
Dec 29, 2022 | 5.210 | 5.630 | 5.210 | 5.460 | 604,512 | +0.27(+5.20%) |
Dec 28, 2022 | 5.220 | 5.370 | 5.108 | 5.190 | 482,746 | -0.07(-1.33%) |
Dec 27, 2022 | 5.460 | 5.480 | 5.235 | 5.260 | 571,151 | -0.22(-4.01%) |
Dec 23, 2022 | 5.690 | 5.720 | 5.430 | 5.480 | 558,809 | -0.25(-4.36%) |
Dec 22, 2022 | 5.930 | 5.960 | 5.530 | 5.730 | 648,911 | -0.28(-4.66%) |
Dec 21, 2022 | 6.050 | 6.150 | 5.900 | 6.010 | 622,203 | +0.02(+0.33%) |
Dec 20, 2022 | 5.720 | 6.050 | 5.720 | 5.990 | 715,850 | +0.16(+2.74%) |
Dec 19, 2022 | 6.200 | 6.200 | 5.710 | 5.830 | 751,566 | -0.30(-4.89%) |
Dec 16, 2022 | 6.200 | 6.250 | 5.920 | 6.130 | 3,504,649 | -0.09(-1.45%) |
Dec 15, 2022 | 6.280 | 6.400 | 6.120 | 6.220 | 865,975 | -0.17(-2.66%) |
Dec 14, 2022 | 6.040 | 6.420 | 5.910 | 6.390 | 1,176,183 | +0.30(+4.93%) |
Dec 13, 2022 | 6.150 | 6.180 | 5.810 | 6.090 | 1,408,503 | +0.11(+1.84%) |
Dec 12, 2022 | 5.910 | 6.080 | 5.682 | 5.980 | 1,342,592 | +0.10(+1.70%) |
Dec 09, 2022 | 6.540 | 6.540 | 5.860 | 5.880 | 1,340,321 | -0.69(-10.50%) |
Dec 08, 2022 | 6.460 | 6.640 | 5.990 | 6.570 | 1,006,247 | +0.19(+2.98%) |
Dec 07, 2022 | 6.290 | 6.515 | 6.160 | 6.380 | 1,000,413 | +0.04(+0.63%) |
Dec 06, 2022 | 6.210 | 6.430 | 6.100 | 6.340 | 1,057,512 | +0.17(+2.76%) |
Dec 05, 2022 | 6.130 | 6.360 | 6.020 | 6.170 | 1,464,127 | +0.01(+0.16%) |
Dec 02, 2022 | 5.720 | 6.250 | 5.700 | 6.160 | 1,020,379 | +0.31(+5.30%) |