Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.269 | 6.799 | 6.179 | 6.599 | 10,779 | -0.10(-1.51%) |
Feb 27, 2023 | 6.700 | 6.900 | 6.311 | 6.700 | 5,158 | +0.05(+0.72%) |
Feb 24, 2023 | 7.100 | 7.100 | 6.600 | 6.652 | 5,184 | -0.35(-4.97%) |
Feb 23, 2023 | 6.929 | 7.199 | 6.850 | 7.000 | 4,263 | +0.05(+0.78%) |
Feb 22, 2023 | 6.731 | 7.200 | 6.600 | 6.946 | 4,278 | +0.01(+0.14%) |
Feb 21, 2023 | 6.698 | 7.600 | 6.550 | 6.936 | 18,845 | +0.23(+3.45%) |
Feb 17, 2023 | 6.400 | 7.040 | 6.012 | 6.705 | 14,415 | +0.31(+4.78%) |
Feb 16, 2023 | 6.649 | 6.930 | 6.306 | 6.399 | 7,681 | -0.12(-1.89%) |
Feb 15, 2023 | 6.500 | 6.998 | 6.500 | 6.522 | 5,371 | -0.48(-6.83%) |
Feb 14, 2023 | 6.703 | 7.014 | 6.510 | 7.000 | 3,132 | +0.30(+4.43%) |
Feb 13, 2023 | 6.800 | 7.100 | 6.502 | 6.703 | 5,140 | -0.33(-4.75%) |
Feb 10, 2023 | 6.900 | 7.193 | 6.750 | 7.037 | 8,615 | +0.10(+1.38%) |
Feb 09, 2023 | 7.700 | 7.700 | 6.800 | 6.941 | 13,948 | -0.46(-6.20%) |
Feb 08, 2023 | 7.000 | 7.500 | 6.900 | 7.400 | 9,264 | +0.50(+7.23%) |
Feb 07, 2023 | 6.765 | 7.100 | 6.616 | 6.901 | 5,571 | +0.14(+2.01%) |
Feb 06, 2023 | 6.566 | 7.181 | 6.500 | 6.765 | 7,122 | +0.20(+3.09%) |
Feb 03, 2023 | 7.000 | 7.395 | 6.500 | 6.562 | 17,425 | -0.51(-7.22%) |
Feb 02, 2023 | 7.000 | 8.000 | 6.888 | 7.073 | 53,574 | +0.42(+6.36%) |
Feb 01, 2023 | 6.382 | 6.900 | 6.328 | 6.650 | 12,360 | +0.17(+2.66%) |
Jan 31, 2023 | 6.251 | 6.598 | 6.110 | 6.478 | 8,825 | +0.28(+4.48%) |
Jan 30, 2023 | 6.600 | 6.600 | 6.150 | 6.200 | 8,980 | -0.20(-3.13%) |
Jan 27, 2023 | 7.000 | 7.000 | 6.300 | 6.400 | 13,888 | -0.17(-2.59%) |
Jan 26, 2023 | 6.100 | 6.800 | 5.989 | 6.570 | 22,417 | +0.66(+11.15%) |
Jan 25, 2023 | 6.001 | 6.228 | 5.840 | 5.911 | 10,796 | -0.34(-5.50%) |
Jan 24, 2023 | 6.500 | 6.500 | 6.100 | 6.255 | 8,279 | -0.21(-3.17%) |
Jan 23, 2023 | 5.800 | 6.566 | 5.800 | 6.460 | 15,041 | +0.36(+5.90%) |
Jan 20, 2023 | 6.700 | 6.700 | 5.912 | 6.100 | 18,889 | -0.60(-8.97%) |
Jan 19, 2023 | 5.500 | 7.080 | 5.251 | 6.701 | 37,625 | +1.12(+20.00%) |
Jan 18, 2023 | 6.000 | 6.100 | 5.202 | 5.584 | 26,374 | -0.65(-10.47%) |
Jan 17, 2023 | 6.400 | 6.700 | 5.372 | 6.237 | 54,084 | +0.05(+0.89%) |
Jan 13, 2023 | 4.947 | 6.600 | 4.810 | 6.182 | 73,868 | +1.08(+21.22%) |
Jan 12, 2023 | 5.400 | 5.400 | 4.800 | 5.100 | 30,178 | -0.30(-5.56%) |
Jan 11, 2023 | 5.500 | 5.700 | 4.806 | 5.400 | 65,496 | -0.30(-5.26%) |
Jan 10, 2023 | 4.965 | 5.763 | 4.120 | 5.700 | 865,722 | +2.12(+59.22%) |
Jan 09, 2023 | 3.368 | 3.850 | 3.310 | 3.580 | 14,164 | +0.28(+8.42%) |
Jan 06, 2023 | 3.400 | 3.400 | 3.099 | 3.302 | 8,378 | -0.10(-2.88%) |
Jan 05, 2023 | 3.500 | 3.500 | 3.001 | 3.400 | 12,134 | +0.10(+3.09%) |
Jan 04, 2023 | 2.550 | 3.940 | 2.550 | 3.298 | 110,870 | +0.78(+31.13%) |
Jan 03, 2023 | 2.395 | 2.556 | 2.395 | 2.515 | 13,540 | +0.05(+1.86%) |
Dec 30, 2022 | 2.520 | 2.588 | 2.281 | 2.469 | 20,617 | -0.03(-1.20%) |
Dec 29, 2022 | 2.900 | 3.000 | 1.413 | 2.499 | 29,795 | -0.38(-13.20%) |
Dec 28, 2022 | 2.817 | 2.990 | 2.700 | 2.879 | 10,223 | -0.07(-2.41%) |
Dec 27, 2022 | 3.068 | 3.200 | 2.874 | 2.950 | 13,888 | -0.20(-6.23%) |
Dec 23, 2022 | 3.542 | 3.542 | 3.108 | 3.146 | 8,836 | -0.08(-2.63%) |
Dec 22, 2022 | 4.030 | 4.498 | 3.000 | 3.231 | 67,819 | -0.72(-18.20%) |
Dec 21, 2022 | 3.600 | 4.298 | 3.600 | 3.950 | 31,644 | +0.43(+12.06%) |
Dec 20, 2022 | 3.782 | 4.079 | 3.522 | 3.525 | 8,091 | -0.27(-7.24%) |
Dec 19, 2022 | 4.080 | 4.189 | 3.600 | 3.800 | 12,763 | -0.44(-10.27%) |
Dec 16, 2022 | 3.900 | 4.300 | 3.900 | 4.235 | 4,617 | +0.04(+0.83%) |
Dec 15, 2022 | 4.200 | 4.300 | 4.050 | 4.200 | 6,366 | -0.07(-1.69%) |
Dec 14, 2022 | 4.050 | 4.336 | 4.000 | 4.272 | 12,775 | +0.07(+1.69%) |
Dec 13, 2022 | 4.200 | 4.443 | 4.150 | 4.201 | 4,284 | -0.04(-0.92%) |
Dec 12, 2022 | 4.155 | 4.290 | 4.000 | 4.240 | 7,317 | -0.06(-1.40%) |
Dec 09, 2022 | 4.268 | 4.807 | 4.250 | 4.300 | 8,534 | -0.15(-3.35%) |
Dec 08, 2022 | 4.490 | 4.565 | 4.348 | 4.449 | 2,413 | -0.04(-0.82%) |
Dec 07, 2022 | 4.749 | 5.013 | 4.450 | 4.486 | 9,893 | -0.22(-4.76%) |
Dec 06, 2022 | 4.798 | 5.002 | 4.710 | 4.710 | 1,997 | -0.24(-4.77%) |
Dec 05, 2022 | 4.790 | 5.184 | 4.790 | 4.946 | 14,970 | +0.23(+4.79%) |
Dec 02, 2022 | 4.731 | 4.900 | 4.711 | 4.720 | 2,960 | -0.08(-1.67%) |