Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.050 | 7.790 | 7.030 | 7.100 | 38,014,308 | -0.01(-0.14%) |
Feb 27, 2023 | 6.970 | 7.140 | 6.800 | 7.110 | 25,143,342 | +0.44(+6.60%) |
Feb 24, 2023 | 6.980 | 7.168 | 6.510 | 6.670 | 25,465,584 | -0.61(-8.38%) |
Feb 23, 2023 | 7.270 | 7.420 | 7.013 | 7.280 | 18,761,038 | +0.09(+1.25%) |
Feb 22, 2023 | 7.020 | 7.429 | 6.840 | 7.190 | 28,610,686 | +0.06(+0.84%) |
Feb 21, 2023 | 7.380 | 7.750 | 7.030 | 7.130 | 29,590,974 | -0.57(-7.40%) |
Feb 17, 2023 | 7.450 | 7.870 | 7.050 | 7.700 | 44,076,960 | +0.49(+6.80%) |
Feb 16, 2023 | 7.680 | 8.660 | 7.150 | 7.210 | 65,911,320 | -0.74(-9.31%) |
Feb 15, 2023 | 7.020 | 8.020 | 6.860 | 7.950 | 51,170,392 | +1.23(+18.30%) |
Feb 14, 2023 | 5.820 | 6.830 | 5.690 | 6.720 | 36,197,656 | +0.87(+14.87%) |
Feb 13, 2023 | 5.760 | 6.030 | 5.580 | 5.850 | 14,841,398 | -0.07(-1.18%) |
Feb 10, 2023 | 5.840 | 5.940 | 5.510 | 5.920 | 20,107,432 | -0.03(-0.50%) |
Feb 09, 2023 | 6.890 | 6.900 | 5.830 | 5.950 | 27,643,962 | -0.86(-12.63%) |
Feb 08, 2023 | 6.910 | 7.400 | 6.720 | 6.810 | 22,974,184 | -0.29(-4.08%) |
Feb 07, 2023 | 7.080 | 7.240 | 6.510 | 7.100 | 31,913,038 | +0.02(+0.28%) |
Feb 06, 2023 | 6.920 | 7.270 | 6.650 | 7.080 | 22,922,156 | +0.01(+0.14%) |
Feb 03, 2023 | 7.510 | 7.916 | 6.980 | 7.070 | 34,183,240 | -0.93(-11.62%) |
Feb 02, 2023 | 8.000 | 8.560 | 7.735 | 8.000 | 60,315,600 | +0.48(+6.38%) |
Feb 01, 2023 | 7.170 | 7.865 | 6.830 | 7.520 | 42,106,540 | +0.31(+4.30%) |
Jan 31, 2023 | 7.410 | 7.500 | 7.100 | 7.210 | 24,045,172 | +0.04(+0.56%) |
Jan 30, 2023 | 7.790 | 8.170 | 7.090 | 7.170 | 36,563,576 | -0.85(-10.60%) |
Jan 27, 2023 | 8.550 | 8.860 | 7.980 | 8.020 | 48,107,368 | -0.73(-8.34%) |
Jan 26, 2023 | 9.170 | 9.360 | 8.500 | 8.750 | 30,335,216 | +0.00(+0.00%) |
Jan 25, 2023 | 8.310 | 8.940 | 7.900 | 8.750 | 34,716,932 | -0.05(-0.57%) |
Jan 24, 2023 | 8.740 | 9.570 | 8.580 | 8.800 | 38,633,648 | -0.20(-2.22%) |
Jan 23, 2023 | 8.050 | 9.120 | 7.810 | 9.000 | 46,868,160 | +0.93(+11.52%) |
Jan 20, 2023 | 7.520 | 8.090 | 7.030 | 8.070 | 48,773,064 | +0.73(+9.95%) |
Jan 19, 2023 | 6.720 | 7.449 | 6.520 | 7.340 | 34,976,816 | +0.43(+6.22%) |
Jan 18, 2023 | 8.510 | 8.530 | 6.820 | 6.910 | 58,359,896 | -1.46(-17.44%) |
Jan 17, 2023 | 8.400 | 8.860 | 7.900 | 8.370 | 59,071,748 | +0.69(+8.98%) |
Jan 13, 2023 | 6.650 | 8.120 | 6.560 | 7.680 | 78,829,792 | +0.65(+9.25%) |
Jan 12, 2023 | 5.960 | 7.085 | 5.390 | 7.030 | 67,165,048 | +1.66(+30.91%) |
Jan 11, 2023 | 5.700 | 6.150 | 5.200 | 5.370 | 42,005,572 | -0.38(-6.53%) |
Jan 10, 2023 | 4.910 | 5.817 | 4.760 | 5.745 | 42,017,260 | +0.84(+17.24%) |
Jan 09, 2023 | 4.260 | 5.300 | 4.200 | 4.900 | 44,752,032 | +0.81(+19.80%) |
Jan 06, 2023 | 3.940 | 4.215 | 3.710 | 4.090 | 19,314,244 | +0.18(+4.60%) |
Jan 05, 2023 | 4.110 | 4.300 | 3.890 | 3.910 | 24,874,996 | -0.31(-7.35%) |
Jan 04, 2023 | 3.500 | 4.330 | 3.480 | 4.220 | 32,113,236 | +0.82(+24.12%) |
Jan 03, 2023 | 3.580 | 3.770 | 3.280 | 3.400 | 13,002,885 | -0.02(-0.58%) |
Dec 30, 2022 | 3.290 | 3.470 | 3.250 | 3.420 | 9,614,987 | +0.01(+0.29%) |
Dec 29, 2022 | 3.180 | 3.440 | 3.127 | 3.410 | 11,188,001 | +0.27(+8.43%) |
Dec 28, 2022 | 3.200 | 3.360 | 3.110 | 3.145 | 9,523,798 | -0.10(-2.93%) |
Dec 27, 2022 | 3.560 | 3.590 | 3.220 | 3.240 | 12,063,076 | -0.38(-10.50%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.550 | 3.620 | 8,600,281 | -0.05(-1.36%) |
Dec 22, 2022 | 3.550 | 3.689 | 3.480 | 3.670 | 14,560,415 | +0.02(+0.55%) |
Dec 21, 2022 | 3.900 | 3.960 | 3.640 | 3.650 | 14,691,502 | -0.26(-6.65%) |
Dec 20, 2022 | 3.870 | 4.070 | 3.730 | 3.910 | 12,864,794 | +0.04(+1.03%) |
Dec 19, 2022 | 3.880 | 3.950 | 3.690 | 3.870 | 11,124,807 | -0.01(-0.26%) |
Dec 16, 2022 | 4.130 | 4.240 | 3.750 | 3.880 | 21,252,582 | -0.46(-10.60%) |
Dec 15, 2022 | 4.600 | 4.620 | 4.315 | 4.340 | 16,832,164 | -0.38(-8.05%) |
Dec 14, 2022 | 4.740 | 4.835 | 4.565 | 4.720 | 23,994,972 | +0.06(+1.29%) |
Dec 13, 2022 | 5.550 | 5.620 | 4.650 | 4.660 | 32,514,464 | -0.41(-8.09%) |
Dec 12, 2022 | 4.920 | 5.130 | 4.791 | 5.070 | 13,998,995 | +0.07(+1.40%) |
Dec 09, 2022 | 5.370 | 5.400 | 4.990 | 5.000 | 21,330,296 | -0.39(-7.24%) |
Dec 08, 2022 | 5.410 | 5.520 | 5.220 | 5.390 | 15,999,807 | +0.02(+0.37%) |
Dec 07, 2022 | 5.690 | 5.710 | 5.210 | 5.370 | 16,694,205 | -0.42(-7.25%) |
Dec 06, 2022 | 6.120 | 6.160 | 5.570 | 5.790 | 15,529,904 | -0.35(-5.70%) |
Dec 05, 2022 | 6.990 | 7.145 | 6.010 | 6.140 | 23,991,456 | -0.77(-11.14%) |
Dec 02, 2022 | 6.230 | 6.940 | 6.060 | 6.910 | 21,987,608 | +0.70(+11.27%) |