Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.600 | 7.314 | 5.145 | 5.565 | 413,393 | +0.09(+1.64%) |
Feb 27, 2023 | 5.334 | 6.084 | 5.310 | 5.475 | 158,630 | +0.38(+7.35%) |
Feb 24, 2023 | 4.800 | 5.220 | 4.593 | 5.100 | 70,330 | +0.21(+4.36%) |
Feb 23, 2023 | 4.500 | 5.064 | 4.497 | 4.887 | 54,827 | +0.43(+9.62%) |
Feb 22, 2023 | 4.218 | 4.500 | 4.143 | 4.458 | 16,254 | +0.11(+2.48%) |
Feb 21, 2023 | 4.605 | 4.605 | 4.140 | 4.350 | 30,415 | -0.27(-5.84%) |
Feb 17, 2023 | 4.650 | 4.650 | 4.470 | 4.620 | 32,859 | -0.09(-1.91%) |
Feb 16, 2023 | 4.500 | 4.935 | 4.350 | 4.710 | 75,323 | -0.20(-4.03%) |
Feb 15, 2023 | 4.800 | 5.100 | 4.641 | 4.908 | 30,729 | -0.04(-0.85%) |
Feb 14, 2023 | 5.100 | 5.280 | 4.836 | 4.950 | 38,520 | -0.13(-2.60%) |
Feb 13, 2023 | 5.400 | 5.475 | 4.800 | 5.082 | 34,336 | -0.43(-7.73%) |
Feb 10, 2023 | 5.931 | 5.985 | 5.100 | 5.508 | 23,247 | -0.13(-2.39%) |
Feb 09, 2023 | 5.910 | 5.970 | 4.866 | 5.643 | 64,753 | -0.36(-5.95%) |
Feb 08, 2023 | 6.600 | 6.510 | 5.850 | 6.000 | 186,328 | -0.59(-8.93%) |
Feb 07, 2023 | 7.302 | 7.320 | 6.300 | 6.588 | 126,896 | -1.35(-16.98%) |
Feb 06, 2023 | 7.200 | 7.965 | 6.675 | 7.935 | 322,111 | +1.08(+15.75%) |
Feb 03, 2023 | 6.000 | 7.020 | 5.880 | 6.855 | 282,754 | +0.73(+11.90%) |
Feb 02, 2023 | 5.925 | 6.300 | 5.730 | 6.126 | 106,556 | +0.42(+7.42%) |
Feb 01, 2023 | 5.715 | 6.000 | 5.562 | 5.703 | 97,210 | -0.57(-9.04%) |
Jan 31, 2023 | 6.150 | 6.660 | 5.880 | 6.270 | 166,846 | -0.33(-5.00%) |
Jan 30, 2023 | 6.150 | 6.873 | 5.700 | 6.600 | 247,165 | +0.64(+10.83%) |
Jan 27, 2023 | 5.700 | 8.370 | 5.400 | 5.955 | 550,073 | +0.13(+2.32%) |
Jan 26, 2023 | 5.700 | 6.300 | 5.301 | 5.820 | 61,092 | -0.09(-1.52%) |
Jan 25, 2023 | 6.570 | 6.636 | 5.445 | 5.910 | 28,319 | -0.40(-6.32%) |
Jan 24, 2023 | 7.467 | 7.851 | 4.800 | 6.309 | 60,618 | -2.00(-24.08%) |
Jan 23, 2023 | 6.300 | 8.400 | 6.117 | 8.310 | 124,058 | +2.09(+33.56%) |
Jan 20, 2023 | 6.300 | 6.645 | 6.009 | 6.222 | 22,201 | +0.21(+3.54%) |
Jan 19, 2023 | 6.270 | 6.270 | 5.880 | 6.009 | 6,190 | -0.14(-2.29%) |
Jan 18, 2023 | 6.300 | 6.693 | 5.760 | 6.150 | 13,126 | -0.38(-5.79%) |
Jan 17, 2023 | 6.540 | 6.600 | 6.000 | 6.528 | 22,039 | +0.22(+3.52%) |
Jan 13, 2023 | 6.600 | 6.750 | 6.030 | 6.306 | 5,105 | -0.31(-4.67%) |
Jan 12, 2023 | 6.390 | 7.050 | 6.360 | 6.615 | 11,634 | +0.29(+4.60%) |
Jan 11, 2023 | 6.000 | 6.600 | 5.652 | 6.324 | 11,016 | +0.47(+8.05%) |
Jan 10, 2023 | 5.760 | 6.000 | 5.700 | 5.853 | 1,471 | +0.09(+1.61%) |
Jan 09, 2023 | 5.676 | 5.997 | 5.403 | 5.760 | 1,909 | +0.35(+6.55%) |
Jan 06, 2023 | 5.985 | 5.985 | 4.500 | 5.406 | 1,365 | -0.29(-5.16%) |
Jan 05, 2023 | 6.000 | 6.000 | 5.100 | 5.700 | 3,065 | +0.01(+0.16%) |
Jan 04, 2023 | 5.364 | 6.900 | 4.800 | 5.691 | 5,189 | +0.32(+5.98%) |
Jan 03, 2023 | 5.718 | 6.000 | 4.800 | 5.370 | 1,328 | -0.05(-0.94%) |
Dec 30, 2022 | 5.250 | 6.225 | 4.680 | 5.421 | 4,399 | +0.32(+6.29%) |
Dec 29, 2022 | 5.142 | 5.379 | 4.881 | 5.100 | 627 | +0.45(+9.68%) |
Dec 28, 2022 | 5.184 | 5.421 | 4.500 | 4.650 | 1,056 | -0.75(-13.89%) |
Dec 27, 2022 | 5.388 | 5.730 | 4.533 | 5.400 | 2,424 | +0.27(+5.20%) |
Dec 23, 2022 | 4.800 | 5.685 | 4.800 | 5.133 | 926 | -0.01(-0.18%) |
Dec 22, 2022 | 5.781 | 5.901 | 5.133 | 5.142 | 1,813 | -0.12(-2.28%) |
Dec 21, 2022 | 5.700 | 6.000 | 5.250 | 5.262 | 3,197 | -0.44(-7.68%) |
Dec 20, 2022 | 6.900 | 6.885 | 5.229 | 5.700 | 9,219 | -1.19(-17.25%) |
Dec 19, 2022 | 7.116 | 7.800 | 6.150 | 6.888 | 4,022 | -0.23(-3.20%) |
Dec 16, 2022 | 6.900 | 9.300 | 6.900 | 7.116 | 16,269 | -0.09(-1.25%) |
Dec 15, 2022 | 6.906 | 7.494 | 6.900 | 7.206 | 344 | +0.15(+2.13%) |
Dec 14, 2022 | 6.906 | 7.197 | 6.900 | 7.056 | 837 | -0.14(-2.00%) |
Dec 13, 2022 | 6.900 | 7.800 | 6.900 | 7.200 | 1,082 | -0.30(-4.00%) |
Dec 12, 2022 | 7.020 | 7.803 | 6.909 | 7.500 | 3,936 | +0.45(+6.38%) |
Dec 09, 2022 | 7.197 | 7.197 | 6.906 | 7.050 | 1,210 | +0.15(+2.22%) |
Dec 08, 2022 | 7.659 | 7.890 | 6.582 | 6.897 | 1,892 | -0.31(-4.29%) |
Dec 07, 2022 | 7.500 | 7.875 | 7.020 | 7.206 | 1,660 | -0.29(-3.92%) |
Dec 06, 2022 | 7.608 | 8.091 | 7.500 | 7.500 | 453 | -0.01(-0.20%) |
Dec 05, 2022 | 7.800 | 8.094 | 7.500 | 7.515 | 3,028 | -0.33(-4.17%) |
Dec 02, 2022 | 7.524 | 8.097 | 7.500 | 7.842 | 4,040 | -0.08(-0.98%) |