Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.301 | 3.454 | 3.041 | 3.394 | 31,622 | -0.06(-1.61%) |
Feb 27, 2023 | 3.450 | 3.597 | 3.265 | 3.450 | 19,091 | +0.00(+0.00%) |
Feb 24, 2023 | 3.375 | 3.674 | 3.301 | 3.450 | 18,975 | +0.06(+1.91%) |
Feb 23, 2023 | 3.450 | 3.510 | 3.332 | 3.385 | 16,052 | -0.09(-2.55%) |
Feb 22, 2023 | 3.633 | 3.716 | 3.453 | 3.474 | 10,369 | -0.15(-4.02%) |
Feb 21, 2023 | 4.178 | 4.178 | 3.616 | 3.619 | 10,403 | -0.15(-3.86%) |
Feb 17, 2023 | 3.843 | 4.110 | 3.750 | 3.765 | 13,310 | -0.09(-2.30%) |
Feb 16, 2023 | 4.200 | 4.606 | 3.750 | 3.853 | 17,648 | -0.37(-8.74%) |
Feb 15, 2023 | 3.825 | 4.274 | 3.769 | 4.223 | 18,832 | +0.34(+8.69%) |
Feb 14, 2023 | 4.344 | 4.399 | 3.750 | 3.885 | 25,697 | -0.46(-10.69%) |
Feb 13, 2023 | 4.950 | 4.950 | 4.202 | 4.350 | 60,562 | +0.68(+18.51%) |
Feb 10, 2023 | 4.350 | 4.350 | 3.600 | 3.671 | 32,455 | -0.39(-9.70%) |
Feb 09, 2023 | 4.200 | 4.263 | 4.050 | 4.065 | 31,488 | -0.05(-1.17%) |
Feb 08, 2023 | 4.657 | 4.947 | 3.909 | 4.113 | 34,572 | -0.61(-12.95%) |
Feb 07, 2023 | 5.551 | 5.691 | 4.516 | 4.725 | 63,715 | -0.83(-14.96%) |
Feb 06, 2023 | 6.000 | 6.000 | 5.556 | 5.556 | 16,924 | -0.19(-3.29%) |
Feb 03, 2023 | 5.535 | 5.955 | 5.423 | 5.745 | 18,451 | +0.15(+2.68%) |
Feb 02, 2023 | 5.400 | 5.777 | 5.400 | 5.595 | 45,003 | +0.27(+5.01%) |
Feb 01, 2023 | 5.355 | 5.540 | 5.250 | 5.328 | 17,210 | -0.04(-0.78%) |
Jan 31, 2023 | 5.402 | 5.742 | 5.244 | 5.370 | 30,990 | +0.03(+0.65%) |
Jan 30, 2023 | 5.550 | 5.550 | 5.253 | 5.335 | 24,907 | -0.00(-0.03%) |
Jan 27, 2023 | 5.394 | 5.606 | 5.252 | 5.337 | 16,673 | +0.07(+1.34%) |
Jan 26, 2023 | 5.151 | 5.361 | 5.101 | 5.266 | 11,732 | +0.01(+0.23%) |
Jan 25, 2023 | 5.548 | 5.550 | 5.100 | 5.255 | 20,401 | -0.01(-0.11%) |
Jan 24, 2023 | 4.914 | 5.550 | 4.800 | 5.261 | 46,835 | +0.20(+3.85%) |
Jan 23, 2023 | 4.800 | 5.107 | 4.668 | 5.066 | 33,381 | +0.25(+5.20%) |
Jan 20, 2023 | 4.800 | 4.965 | 4.667 | 4.815 | 16,175 | +0.02(+0.47%) |
Jan 19, 2023 | 4.950 | 4.950 | 4.652 | 4.793 | 7,300 | -0.01(-0.16%) |
Jan 18, 2023 | 4.995 | 4.995 | 4.665 | 4.800 | 17,702 | +0.03(+0.63%) |
Jan 17, 2023 | 4.800 | 4.803 | 4.657 | 4.770 | 12,648 | +0.06(+1.18%) |
Jan 13, 2023 | 4.925 | 4.950 | 4.513 | 4.715 | 9,111 | +0.03(+0.54%) |
Jan 12, 2023 | 4.650 | 4.800 | 4.626 | 4.689 | 9,758 | +0.03(+0.61%) |
Jan 11, 2023 | 4.723 | 5.100 | 4.500 | 4.660 | 24,653 | -0.06(-1.33%) |
Jan 10, 2023 | 4.505 | 4.800 | 4.383 | 4.723 | 19,141 | +0.08(+1.71%) |
Jan 09, 2023 | 4.950 | 4.950 | 4.365 | 4.644 | 12,638 | +0.00(+0.03%) |
Jan 06, 2023 | 4.620 | 4.770 | 4.444 | 4.643 | 18,063 | +0.14(+3.10%) |
Jan 05, 2023 | 4.650 | 4.773 | 4.365 | 4.503 | 19,199 | -0.22(-4.58%) |
Jan 04, 2023 | 4.650 | 4.725 | 4.351 | 4.719 | 17,628 | +0.22(+4.83%) |
Jan 03, 2023 | 4.725 | 4.875 | 4.293 | 4.502 | 36,288 | -0.30(-6.22%) |
Dec 30, 2022 | 4.571 | 4.800 | 4.513 | 4.800 | 30,559 | +0.01(+0.31%) |
Dec 29, 2022 | 4.715 | 4.794 | 4.302 | 4.785 | 51,475 | +0.13(+2.87%) |
Dec 28, 2022 | 4.003 | 4.949 | 3.925 | 4.652 | 104,490 | +0.38(+8.81%) |
Dec 27, 2022 | 4.162 | 4.350 | 3.889 | 4.275 | 65,387 | -0.22(-5.00%) |
Dec 23, 2022 | 4.050 | 4.500 | 3.765 | 4.500 | 150,012 | +0.30(+7.14%) |
Dec 22, 2022 | 4.200 | 4.800 | 3.905 | 4.200 | 339,244 | -0.27(-6.04%) |
Dec 21, 2022 | 7.350 | 8.250 | 4.351 | 4.470 | 5,202,765 | +0.69(+18.25%) |
Dec 20, 2022 | 4.200 | 4.500 | 3.607 | 3.780 | 15,236 | -0.52(-12.20%) |
Dec 19, 2022 | 4.200 | 4.500 | 3.900 | 4.305 | 16,976 | -0.04(-1.03%) |
Dec 16, 2022 | 4.200 | 4.535 | 3.900 | 4.350 | 16,640 | +0.15(+3.57%) |
Dec 15, 2022 | 4.569 | 4.743 | 4.200 | 4.200 | 9,403 | -0.26(-5.82%) |
Dec 14, 2022 | 4.638 | 5.250 | 4.350 | 4.460 | 13,601 | -0.19(-4.10%) |
Dec 13, 2022 | 4.575 | 5.250 | 4.539 | 4.650 | 14,245 | +0.00(+0.00%) |
Dec 12, 2022 | 4.296 | 4.713 | 4.296 | 4.650 | 10,254 | +0.36(+8.51%) |
Dec 09, 2022 | 4.722 | 5.028 | 4.212 | 4.285 | 9,300 | -0.36(-7.84%) |
Dec 08, 2022 | 3.975 | 5.090 | 3.975 | 4.650 | 39,142 | +0.68(+16.98%) |
Dec 07, 2022 | 4.220 | 4.350 | 3.796 | 3.975 | 11,552 | -0.37(-8.62%) |
Dec 06, 2022 | 4.500 | 4.650 | 3.750 | 4.350 | 23,692 | +0.17(+3.98%) |
Dec 05, 2022 | 4.350 | 4.500 | 3.900 | 4.184 | 27,133 | +0.18(+4.46%) |
Dec 02, 2022 | 3.930 | 4.050 | 3.555 | 4.005 | 19,213 | +0.36(+9.83%) |