Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.510 | 7.710 | 7.340 | 7.410 | 3,552,255 | -0.15(-1.98%) |
Feb 27, 2023 | 7.970 | 7.970 | 7.470 | 7.560 | 2,916,274 | -0.05(-0.66%) |
Feb 24, 2023 | 7.760 | 7.835 | 7.320 | 7.610 | 4,247,525 | -0.54(-6.63%) |
Feb 23, 2023 | 8.810 | 8.980 | 7.940 | 8.150 | 4,482,093 | -0.46(-5.34%) |
Feb 22, 2023 | 8.360 | 8.898 | 8.190 | 8.610 | 5,382,834 | +0.27(+3.24%) |
Feb 21, 2023 | 8.280 | 9.125 | 8.170 | 8.340 | 5,700,982 | -0.08(-0.95%) |
Feb 17, 2023 | 8.740 | 9.340 | 8.240 | 8.420 | 8,021,623 | -0.59(-6.55%) |
Feb 16, 2023 | 9.290 | 9.885 | 9.010 | 9.010 | 7,495,843 | -0.51(-5.36%) |
Feb 15, 2023 | 8.630 | 9.530 | 8.550 | 9.520 | 4,310,092 | +0.86(+9.93%) |
Feb 14, 2023 | 8.240 | 8.860 | 8.090 | 8.660 | 4,044,217 | +0.26(+3.10%) |
Feb 13, 2023 | 8.200 | 9.050 | 8.045 | 8.400 | 4,638,840 | +0.24(+2.94%) |
Feb 10, 2023 | 8.120 | 8.395 | 7.940 | 8.160 | 2,993,673 | -0.13(-1.57%) |
Feb 09, 2023 | 9.000 | 9.240 | 8.270 | 8.290 | 3,885,755 | -0.57(-6.43%) |
Feb 08, 2023 | 9.130 | 9.400 | 8.780 | 8.860 | 3,520,378 | -0.29(-3.17%) |
Feb 07, 2023 | 9.790 | 9.880 | 8.605 | 9.150 | 6,117,886 | -0.73(-7.39%) |
Feb 06, 2023 | 9.310 | 9.930 | 9.120 | 9.880 | 4,260,252 | +0.43(+4.55%) |
Feb 03, 2023 | 9.000 | 10.59 | 8.750 | 9.450 | 7,992,522 | -0.33(-3.37%) |
Feb 02, 2023 | 9.230 | 10.70 | 8.930 | 9.780 | 13,208,471 | +1.11(+12.80%) |
Feb 01, 2023 | 7.460 | 8.720 | 7.372 | 8.670 | 5,922,511 | +1.19(+15.91%) |
Jan 31, 2023 | 7.270 | 7.600 | 7.020 | 7.480 | 4,948,901 | +0.26(+3.60%) |
Jan 30, 2023 | 7.220 | 7.520 | 7.020 | 7.220 | 5,178,124 | -0.06(-0.82%) |
Jan 27, 2023 | 6.030 | 7.469 | 6.010 | 7.280 | 9,588,933 | +1.20(+19.74%) |
Jan 26, 2023 | 5.880 | 6.275 | 5.710 | 6.080 | 5,849,359 | +0.42(+7.52%) |
Jan 25, 2023 | 5.780 | 5.970 | 5.190 | 5.655 | 7,306,021 | -0.52(-8.50%) |
Jan 24, 2023 | 6.180 | 6.590 | 6.140 | 6.180 | 2,650,893 | -0.11(-1.75%) |
Jan 23, 2023 | 6.190 | 6.550 | 6.120 | 6.290 | 2,806,079 | +0.11(+1.78%) |
Jan 20, 2023 | 5.720 | 6.250 | 5.580 | 6.180 | 2,968,077 | +0.56(+9.96%) |
Jan 19, 2023 | 5.620 | 5.720 | 5.280 | 5.620 | 3,002,248 | -0.13(-2.26%) |
Jan 18, 2023 | 6.410 | 6.480 | 5.630 | 5.750 | 3,894,136 | -0.55(-8.73%) |
Jan 17, 2023 | 6.190 | 6.585 | 6.020 | 6.300 | 4,978,199 | +0.15(+2.44%) |
Jan 13, 2023 | 5.980 | 6.480 | 5.880 | 6.150 | 3,339,141 | +0.02(+0.33%) |
Jan 12, 2023 | 5.850 | 6.175 | 5.715 | 6.130 | 4,320,269 | +0.33(+5.69%) |
Jan 11, 2023 | 5.560 | 5.825 | 5.500 | 5.800 | 3,132,732 | +0.31(+5.65%) |
Jan 10, 2023 | 5.110 | 5.515 | 5.040 | 5.490 | 2,833,061 | +0.34(+6.60%) |
Jan 09, 2023 | 4.920 | 5.450 | 4.870 | 5.150 | 4,953,138 | +0.39(+8.19%) |
Jan 06, 2023 | 4.600 | 4.785 | 4.440 | 4.760 | 2,134,173 | +0.20(+4.39%) |
Jan 05, 2023 | 4.720 | 4.715 | 4.440 | 4.560 | 2,723,115 | -0.21(-4.40%) |
Jan 04, 2023 | 4.420 | 4.820 | 4.350 | 4.770 | 2,843,376 | +0.46(+10.67%) |
Jan 03, 2023 | 4.350 | 4.580 | 4.230 | 4.310 | 2,363,498 | +0.07(+1.65%) |
Dec 30, 2022 | 4.130 | 4.270 | 4.080 | 4.240 | 2,532,204 | -0.02(-0.47%) |
Dec 29, 2022 | 3.820 | 4.290 | 3.740 | 4.260 | 3,612,636 | +0.48(+12.70%) |
Dec 28, 2022 | 3.870 | 4.000 | 3.780 | 3.780 | 3,698,348 | -0.12(-3.08%) |
Dec 27, 2022 | 4.270 | 4.270 | 3.875 | 3.900 | 3,277,726 | -0.40(-9.30%) |
Dec 23, 2022 | 4.350 | 4.375 | 4.175 | 4.300 | 2,058,820 | -0.10(-2.27%) |
Dec 22, 2022 | 4.660 | 4.665 | 4.130 | 4.400 | 4,833,181 | -0.33(-6.98%) |
Dec 21, 2022 | 4.730 | 5.085 | 4.660 | 4.730 | 2,851,849 | -0.06(-1.25%) |
Dec 20, 2022 | 4.890 | 5.030 | 4.740 | 4.790 | 2,750,029 | -0.16(-3.23%) |
Dec 19, 2022 | 4.920 | 4.980 | 4.730 | 4.950 | 2,980,484 | +0.02(+0.41%) |
Dec 16, 2022 | 4.940 | 4.990 | 4.780 | 4.930 | 2,761,399 | -0.03(-0.60%) |
Dec 15, 2022 | 5.070 | 5.120 | 4.800 | 4.960 | 2,540,702 | -0.29(-5.52%) |
Dec 14, 2022 | 5.160 | 5.440 | 5.105 | 5.250 | 2,437,061 | +0.07(+1.35%) |
Dec 13, 2022 | 5.600 | 5.800 | 4.990 | 5.180 | 4,137,428 | +0.06(+1.17%) |
Dec 12, 2022 | 4.790 | 5.130 | 4.660 | 5.120 | 3,526,081 | +0.34(+7.11%) |
Dec 09, 2022 | 4.710 | 4.910 | 4.540 | 4.780 | 2,159,468 | +0.05(+1.06%) |
Dec 08, 2022 | 4.780 | 5.040 | 4.600 | 4.730 | 2,306,668 | -0.03(-0.63%) |
Dec 07, 2022 | 5.010 | 5.038 | 4.750 | 4.760 | 1,857,807 | -0.24(-4.80%) |
Dec 06, 2022 | 5.510 | 5.540 | 4.970 | 5.000 | 2,851,260 | -0.53(-9.58%) |
Dec 05, 2022 | 5.630 | 6.010 | 5.495 | 5.530 | 2,871,757 | -0.09(-1.60%) |
Dec 02, 2022 | 5.250 | 5.670 | 5.180 | 5.620 | 3,113,298 | +0.11(+2.00%) |