Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.140 | 5.190 | 4.936 | 5.130 | 5,947 | +0.07(+1.38%) |
Feb 27, 2023 | 5.130 | 5.240 | 5.000 | 5.060 | 15,726 | -0.04(-0.78%) |
Feb 24, 2023 | 4.910 | 5.100 | 4.795 | 5.100 | 33,266 | +0.05(+0.99%) |
Feb 23, 2023 | 5.220 | 5.350 | 5.050 | 5.050 | 114,522 | -1.26(-19.97%) |
Feb 22, 2023 | 6.550 | 6.567 | 5.990 | 6.310 | 29,071 | +0.01(+0.16%) |
Feb 21, 2023 | 6.800 | 6.950 | 6.280 | 6.300 | 28,373 | -0.62(-8.96%) |
Feb 17, 2023 | 7.140 | 7.150 | 6.880 | 6.920 | 8,515 | -0.18(-2.54%) |
Feb 16, 2023 | 7.736 | 7.736 | 6.970 | 7.100 | 17,472 | -0.70(-8.97%) |
Feb 15, 2023 | 8.610 | 8.610 | 7.600 | 7.800 | 25,017 | -0.40(-4.88%) |
Feb 14, 2023 | 7.750 | 9.900 | 7.740 | 8.200 | 69,662 | -1.28(-13.50%) |
Feb 10, 2023 | 9.480 | 0 | -0.92(-8.81%) | |||
Feb 09, 2023 | 10.30 | 10.60 | 10.00 | 10.40 | 2,467 | -0.00(-0.02%) |
Feb 08, 2023 | 10.00 | 10.40 | 10.04 | 10.40 | 1,572 | +0.36(+3.57%) |
Feb 07, 2023 | 10.60 | 10.60 | 9.844 | 10.04 | 4,977 | -0.16(-1.57%) |
Feb 06, 2023 | 11.00 | 11.18 | 10.20 | 10.20 | 5,939 | -0.28(-2.67%) |
Feb 03, 2023 | 10.65 | 11.31 | 10.42 | 10.48 | 5,943 | +0.06(+0.56%) |
Feb 02, 2023 | 10.20 | 10.99 | 10.20 | 10.42 | 4,075 | +0.42(+4.20%) |
Feb 01, 2023 | 9.800 | 10.38 | 9.800 | 10.00 | 2,041 | -0.03(-0.28%) |
Jan 31, 2023 | 9.400 | 10.04 | 9.400 | 10.03 | 8,444 | +0.11(+1.11%) |
Jan 30, 2023 | 10.20 | 10.20 | 9.718 | 9.920 | 5,174 | +0.44(+4.66%) |
Jan 27, 2023 | 9.800 | 9.800 | 9.380 | 9.478 | 3,122 | -0.06(-0.65%) |
Jan 26, 2023 | 9.800 | 9.802 | 9.222 | 9.540 | 1,742 | -0.46(-4.60%) |
Jan 25, 2023 | 9.400 | 10.00 | 9.040 | 10.00 | 4,656 | +0.40(+4.17%) |
Jan 24, 2023 | 9.776 | 10.00 | 9.388 | 9.600 | 8,158 | +0.02(+0.21%) |
Jan 23, 2023 | 9.400 | 9.718 | 9.202 | 9.580 | 7,396 | -0.22(-2.20%) |
Jan 20, 2023 | 9.600 | 9.960 | 9.482 | 9.796 | 2,972 | +0.03(+0.33%) |
Jan 19, 2023 | 10.56 | 10.56 | 9.700 | 9.764 | 6,384 | -0.80(-7.57%) |
Jan 18, 2023 | 11.20 | 12.00 | 10.40 | 10.56 | 9,700 | -0.58(-5.24%) |
Jan 17, 2023 | 9.600 | 11.60 | 9.202 | 11.15 | 40,282 | +1.40(+14.32%) |
Jan 13, 2023 | 9.800 | 9.998 | 9.620 | 9.752 | 9,947 | -0.25(-2.46%) |
Jan 12, 2023 | 10.28 | 10.64 | 8.202 | 9.998 | 25,611 | -0.20(-1.98%) |
Jan 11, 2023 | 9.800 | 10.60 | 9.496 | 10.20 | 128,753 | +1.09(+11.99%) |
Jan 10, 2023 | 9.154 | 9.200 | 8.800 | 9.108 | 2,419 | -0.05(-0.50%) |
Jan 09, 2023 | 8.888 | 9.392 | 8.700 | 9.154 | 3,279 | +0.04(+0.44%) |
Jan 06, 2023 | 10.52 | 10.52 | 9.000 | 9.114 | 5,623 | -1.18(-11.43%) |
Jan 05, 2023 | 8.000 | 10.64 | 7.862 | 10.29 | 20,921 | +2.41(+30.55%) |
Jan 04, 2023 | 7.998 | 8.000 | 7.500 | 7.882 | 4,439 | +0.38(+5.09%) |
Jan 03, 2023 | 7.760 | 7.980 | 6.722 | 7.500 | 5,959 | +0.88(+13.29%) |
Dec 30, 2022 | 6.080 | 6.838 | 6.080 | 6.620 | 11,264 | +0.01(+0.12%) |
Dec 29, 2022 | 6.766 | 7.200 | 6.236 | 6.612 | 18,520 | -0.26(-3.84%) |
Dec 28, 2022 | 6.800 | 7.200 | 6.600 | 6.876 | 7,842 | -0.13(-1.80%) |
Dec 27, 2022 | 7.418 | 7.418 | 7.000 | 7.002 | 2,710 | -0.42(-5.61%) |
Dec 23, 2022 | 6.800 | 7.498 | 6.800 | 7.418 | 4,671 | +0.28(+3.89%) |
Dec 22, 2022 | 6.800 | 7.496 | 6.800 | 7.140 | 4,693 | +0.10(+1.45%) |
Dec 21, 2022 | 6.800 | 8.166 | 6.800 | 7.038 | 15,076 | +0.29(+4.30%) |
Dec 20, 2022 | 6.800 | 8.000 | 6.748 | 6.748 | 5,397 | -0.05(-0.76%) |
Dec 19, 2022 | 6.720 | 7.316 | 6.400 | 6.800 | 10,658 | +0.40(+6.25%) |
Dec 16, 2022 | 8.000 | 8.000 | 6.400 | 6.400 | 18,482 | -1.20(-15.79%) |
Dec 15, 2022 | 8.400 | 8.400 | 7.600 | 7.600 | 7,496 | -0.78(-9.33%) |
Dec 14, 2022 | 9.200 | 9.200 | 8.382 | 8.382 | 3,816 | -0.74(-8.11%) |
Dec 13, 2022 | 9.200 | 9.452 | 9.000 | 9.122 | 3,431 | +0.12(+1.36%) |
Dec 12, 2022 | 10.40 | 10.40 | 9.000 | 9.000 | 2,945 | -1.40(-13.46%) |
Dec 09, 2022 | 9.800 | 10.40 | 9.484 | 10.40 | 3,974 | +0.85(+8.92%) |
Dec 08, 2022 | 10.80 | 10.80 | 9.020 | 9.548 | 4,349 | +0.19(+1.99%) |
Dec 07, 2022 | 10.80 | 10.80 | 8.770 | 9.362 | 6,900 | -0.13(-1.37%) |
Dec 06, 2022 | 9.000 | 9.808 | 9.000 | 9.492 | 8,491 | -0.80(-7.77%) |
Dec 05, 2022 | 10.08 | 10.90 | 10.08 | 10.29 | 11,031 | +0.69(+7.23%) |
Dec 02, 2022 | 8.200 | 9.640 | 8.000 | 9.598 | 4,546 | +1.46(+18.00%) |