Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.880 | 6.000 | 5.468 | 5.868 | 43,614 | +0.11(+1.88%) |
Feb 27, 2023 | 6.120 | 6.107 | 5.684 | 5.760 | 38,011 | -0.40(-6.43%) |
Feb 24, 2023 | 6.240 | 6.408 | 6.156 | 6.156 | 18,791 | -0.26(-4.11%) |
Feb 23, 2023 | 6.480 | 6.815 | 6.246 | 6.420 | 18,921 | -0.02(-0.37%) |
Feb 22, 2023 | 6.720 | 6.959 | 6.240 | 6.444 | 38,994 | -0.32(-4.79%) |
Feb 21, 2023 | 7.291 | 7.291 | 6.660 | 6.768 | 45,457 | -0.25(-3.61%) |
Feb 17, 2023 | 7.440 | 7.440 | 6.840 | 7.021 | 48,844 | -0.42(-5.63%) |
Feb 16, 2023 | 7.680 | 7.645 | 7.224 | 7.440 | 60,638 | +0.12(+1.64%) |
Feb 15, 2023 | 7.487 | 7.487 | 7.212 | 7.320 | 90,582 | +0.00(+0.00%) |
Feb 14, 2023 | 7.320 | 7.350 | 7.103 | 7.320 | 37,733 | +0.12(+1.67%) |
Feb 13, 2023 | 7.410 | 7.560 | 7.200 | 7.200 | 42,267 | -0.13(-1.83%) |
Feb 10, 2023 | 7.560 | 7.694 | 7.080 | 7.334 | 93,446 | -0.35(-4.50%) |
Feb 09, 2023 | 8.040 | 8.040 | 7.344 | 7.680 | 99,855 | -0.36(-4.48%) |
Feb 08, 2023 | 8.520 | 8.518 | 7.920 | 8.040 | 92,131 | -0.41(-4.80%) |
Feb 07, 2023 | 8.640 | 8.670 | 8.340 | 8.446 | 158,849 | -0.17(-2.02%) |
Feb 06, 2023 | 8.640 | 8.880 | 8.400 | 8.620 | 59,462 | +0.04(+0.45%) |
Feb 03, 2023 | 8.756 | 9.120 | 8.436 | 8.581 | 131,250 | -0.81(-8.59%) |
Feb 02, 2023 | 9.360 | 9.840 | 9.012 | 9.388 | 197,322 | +0.82(+9.57%) |
Feb 01, 2023 | 8.340 | 9.120 | 8.160 | 8.568 | 100,574 | +0.17(+2.00%) |
Jan 31, 2023 | 8.640 | 8.759 | 7.946 | 8.400 | 91,732 | -0.12(-1.41%) |
Jan 30, 2023 | 8.400 | 9.084 | 8.293 | 8.520 | 106,277 | +0.12(+1.41%) |
Jan 27, 2023 | 8.999 | 9.120 | 8.293 | 8.401 | 229,527 | -0.83(-9.01%) |
Jan 26, 2023 | 9.480 | 10.32 | 8.850 | 9.233 | 376,793 | -0.40(-4.18%) |
Jan 25, 2023 | 9.960 | 18.36 | 9.000 | 9.636 | 6,007,332 | +1.51(+18.56%) |
Jan 24, 2023 | 8.557 | 8.557 | 7.912 | 8.128 | 39,019 | -0.38(-4.47%) |
Jan 23, 2023 | 8.160 | 8.760 | 8.160 | 8.508 | 32,639 | +0.38(+4.65%) |
Jan 20, 2023 | 7.980 | 8.280 | 7.560 | 8.130 | 54,598 | +0.15(+1.88%) |
Jan 19, 2023 | 8.040 | 8.360 | 7.812 | 7.980 | 44,044 | -0.06(-0.75%) |
Jan 18, 2023 | 8.760 | 8.879 | 7.920 | 8.040 | 49,371 | -0.60(-6.94%) |
Jan 17, 2023 | 9.239 | 9.264 | 8.353 | 8.640 | 76,650 | -0.61(-6.55%) |
Jan 13, 2023 | 11.16 | 11.16 | 8.893 | 9.246 | 167,736 | -2.03(-18.03%) |
Jan 12, 2023 | 9.120 | 12.24 | 9.120 | 11.28 | 304,234 | +2.16(+23.68%) |
Jan 11, 2023 | 9.000 | 9.300 | 8.881 | 9.120 | 33,759 | +0.24(+2.70%) |
Jan 10, 2023 | 9.240 | 9.240 | 8.640 | 8.880 | 18,570 | -0.18(-1.99%) |
Jan 09, 2023 | 8.760 | 9.089 | 8.520 | 9.060 | 27,561 | +0.35(+3.99%) |
Jan 06, 2023 | 9.018 | 9.217 | 8.401 | 8.712 | 29,398 | -0.41(-4.52%) |
Jan 05, 2023 | 9.714 | 9.714 | 9.012 | 9.125 | 25,263 | -0.60(-6.12%) |
Jan 04, 2023 | 9.000 | 9.960 | 9.001 | 9.720 | 76,169 | +0.12(+1.25%) |
Jan 03, 2023 | 9.840 | 10.50 | 9.244 | 9.600 | 45,712 | +0.90(+10.36%) |
Dec 30, 2022 | 7.560 | 9.720 | 7.560 | 8.699 | 83,635 | +1.26(+16.90%) |
Dec 29, 2022 | 7.560 | 7.560 | 7.081 | 7.441 | 32,284 | +0.05(+0.67%) |
Dec 28, 2022 | 8.400 | 8.832 | 7.228 | 7.392 | 24,160 | -1.30(-14.96%) |
Dec 27, 2022 | 8.652 | 8.760 | 8.400 | 8.693 | 8,130 | +0.05(+0.60%) |
Dec 23, 2022 | 9.120 | 9.120 | 7.708 | 8.641 | 35,558 | -0.06(-0.68%) |
Dec 22, 2022 | 9.360 | 9.407 | 8.459 | 8.700 | 41,904 | -0.55(-5.91%) |
Dec 21, 2022 | 9.480 | 9.840 | 9.120 | 9.246 | 23,936 | -0.23(-2.47%) |
Dec 20, 2022 | 10.44 | 10.56 | 9.146 | 9.480 | 48,286 | -1.32(-12.22%) |
Dec 19, 2022 | 11.88 | 12.24 | 9.000 | 10.80 | 148,864 | -0.62(-5.40%) |
Dec 16, 2022 | 10.62 | 12.72 | 10.62 | 11.42 | 63,458 | +0.43(+3.88%) |
Dec 15, 2022 | 10.74 | 11.09 | 10.20 | 10.99 | 20,958 | +0.37(+3.47%) |
Dec 14, 2022 | 11.15 | 11.16 | 9.860 | 10.62 | 58,462 | -0.30(-2.74%) |
Dec 13, 2022 | 12.36 | 12.72 | 10.80 | 10.92 | 93,032 | -1.44(-11.64%) |
Dec 12, 2022 | 13.44 | 13.56 | 12.12 | 12.36 | 96,751 | -2.04(-14.17%) |
Dec 09, 2022 | 12.84 | 15.00 | 12.60 | 14.40 | 282,203 | +2.52(+21.21%) |
Dec 08, 2022 | 12.60 | 12.60 | 11.58 | 11.88 | 100,873 | -0.60(-4.81%) |
Dec 07, 2022 | 13.08 | 13.44 | 12.00 | 12.48 | 337,525 | -14.28(-53.36%) |
Dec 06, 2022 | 25.80 | 27.24 | 23.16 | 26.76 | 60,707 | -0.48(-1.76%) |
Dec 05, 2022 | 29.16 | 29.52 | 24.24 | 27.24 | 497,308 | +1.44(+5.58%) |
Dec 02, 2022 | 28.32 | 29.52 | 25.08 | 25.80 | 41,841 | -3.84(-12.96%) |