Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.750 | 4.905 | 2.350 | 2.450 | 952,141 | -2.57(-51.20%) |
Feb 27, 2023 | 6.910 | 7.130 | 5.020 | 5.020 | 314,794 | -1.92(-27.67%) |
Feb 24, 2023 | 7.380 | 7.646 | 6.300 | 6.940 | 166,557 | -0.69(-9.10%) |
Feb 23, 2023 | 6.700 | 7.771 | 6.600 | 7.635 | 141,086 | +1.05(+16.03%) |
Feb 22, 2023 | 6.330 | 6.600 | 6.210 | 6.580 | 150,234 | +0.37(+5.92%) |
Feb 21, 2023 | 6.110 | 6.212 | 5.950 | 6.212 | 47,179 | +0.12(+2.00%) |
Feb 17, 2023 | 5.850 | 6.090 | 5.680 | 6.090 | 61,663 | +0.24(+4.10%) |
Feb 16, 2023 | 5.690 | 5.872 | 5.461 | 5.850 | 25,248 | +0.22(+3.91%) |
Feb 15, 2023 | 5.410 | 5.650 | 5.400 | 5.630 | 33,267 | +0.04(+0.63%) |
Feb 14, 2023 | 5.500 | 5.600 | 5.200 | 5.595 | 83,304 | +0.05(+0.99%) |
Feb 13, 2023 | 5.580 | 5.660 | 5.432 | 5.540 | 36,120 | -0.05(-0.89%) |
Feb 10, 2023 | 5.460 | 5.590 | 5.270 | 5.590 | 54,965 | +0.11(+2.01%) |
Feb 09, 2023 | 5.470 | 5.480 | 5.200 | 5.480 | 37,100 | +0.13(+2.43%) |
Feb 08, 2023 | 5.190 | 5.458 | 5.180 | 5.350 | 27,069 | -0.15(-2.73%) |
Feb 07, 2023 | 5.450 | 5.500 | 5.000 | 5.500 | 103,873 | +0.05(+0.92%) |
Feb 06, 2023 | 5.330 | 5.470 | 5.300 | 5.450 | 19,295 | +0.00(+0.00%) |
Feb 03, 2023 | 5.390 | 5.480 | 5.160 | 5.450 | 34,932 | +0.06(+1.11%) |
Feb 02, 2023 | 5.290 | 5.550 | 5.200 | 5.390 | 158,459 | +0.10(+1.89%) |
Feb 01, 2023 | 5.050 | 5.300 | 4.920 | 5.290 | 147,665 | +0.24(+4.75%) |
Jan 31, 2023 | 4.950 | 5.050 | 4.770 | 5.050 | 112,829 | +0.15(+3.09%) |
Jan 30, 2023 | 4.760 | 4.900 | 4.600 | 4.899 | 91,682 | +0.10(+2.06%) |
Jan 27, 2023 | 4.800 | 4.813 | 4.560 | 4.800 | 56,575 | +0.18(+3.90%) |
Jan 26, 2023 | 4.690 | 4.690 | 4.470 | 4.620 | 49,556 | -0.12(-2.53%) |
Jan 25, 2023 | 4.540 | 4.750 | 4.440 | 4.740 | 61,173 | +0.06(+1.28%) |
Jan 24, 2023 | 4.340 | 4.730 | 4.110 | 4.680 | 56,790 | +0.22(+4.93%) |
Jan 23, 2023 | 4.400 | 4.480 | 4.110 | 4.460 | 89,440 | +0.14(+3.24%) |
Jan 20, 2023 | 3.800 | 4.600 | 3.600 | 4.320 | 407,842 | +0.59(+15.79%) |
Jan 19, 2023 | 3.360 | 3.780 | 3.210 | 3.731 | 277,085 | +0.21(+5.99%) |
Jan 18, 2023 | 3.540 | 3.540 | 3.070 | 3.520 | 99,324 | +0.02(+0.57%) |
Jan 17, 2023 | 3.260 | 3.530 | 3.120 | 3.500 | 112,582 | +0.43(+14.01%) |
Jan 13, 2023 | 2.680 | 3.080 | 2.550 | 3.070 | 120,818 | +0.43(+16.29%) |
Jan 12, 2023 | 2.560 | 2.690 | 2.500 | 2.640 | 153,322 | +0.09(+3.53%) |
Jan 11, 2023 | 2.400 | 2.550 | 2.125 | 2.550 | 424,962 | +0.24(+10.39%) |
Jan 10, 2023 | 2.240 | 2.310 | 2.070 | 2.310 | 73,292 | +0.08(+3.59%) |
Jan 09, 2023 | 2.110 | 2.290 | 2.070 | 2.230 | 20,051 | +0.09(+4.21%) |
Jan 06, 2023 | 2.160 | 2.160 | 1.830 | 2.140 | 882,966 | +0.00(+0.00%) |
Jan 05, 2023 | 1.730 | 2.150 | 1.604 | 2.140 | 84,091 | +0.14(+7.11%) |
Jan 04, 2023 | 1.980 | 2.040 | 1.900 | 1.998 | 70,362 | -0.05(-2.54%) |
Jan 03, 2023 | 2.040 | 2.060 | 1.940 | 2.050 | 164,880 | -0.02(-0.97%) |
Dec 30, 2022 | 1.960 | 2.100 | 1.960 | 2.070 | 88,998 | -0.01(-0.48%) |
Dec 29, 2022 | 1.979 | 2.080 | 1.840 | 2.080 | 13,037 | +0.04(+1.95%) |
Dec 28, 2022 | 1.970 | 2.080 | 1.920 | 2.040 | 116,473 | +0.08(+4.09%) |
Dec 27, 2022 | 1.840 | 1.960 | 1.800 | 1.960 | 101,566 | +0.07(+3.59%) |
Dec 23, 2022 | 1.710 | 1.900 | 1.700 | 1.892 | 78,723 | +0.14(+7.87%) |
Dec 22, 2022 | 1.600 | 1.754 | 1.560 | 1.754 | 12,667 | +0.13(+8.12%) |
Dec 21, 2022 | 1.320 | 1.680 | 1.320 | 1.622 | 67,127 | +0.28(+21.28%) |
Dec 20, 2022 | 1.280 | 1.574 | 1.280 | 1.338 | 28,171 | -0.06(-4.46%) |
Dec 19, 2022 | 1.545 | 1.560 | 1.400 | 1.400 | 11,013 | +0.08(+5.90%) |
Dec 16, 2022 | 0.9202 | 1.756 | 0.9202 | 1.322 | 238,076 | +0.32(+31.54%) |
Dec 15, 2022 | 1.127 | 1.174 | 1.005 | 1.005 | 1,967 | +0.02(+2.53%) |
Dec 14, 2022 | 1.028 | 1.130 | 0.9760 | 0.9802 | 6,938 | -0.03(-2.49%) |
Dec 13, 2022 | 1.237 | 1.237 | 0.9952 | 1.005 | 23,766 | -0.20(-16.29%) |
Dec 12, 2022 | 1.200 | 1.222 | 1.109 | 1.201 | 12,031 | +0.03(+2.23%) |
Dec 09, 2022 | 1.362 | 1.560 | 1.020 | 1.175 | 193,522 | -0.19(-13.76%) |
Dec 08, 2022 | 1.611 | 1.611 | 1.362 | 1.362 | 33,698 | -0.17(-10.98%) |
Dec 07, 2022 | 1.640 | 1.748 | 1.370 | 1.530 | 7,985 | +0.17(+12.37%) |
Dec 06, 2022 | 1.622 | 1.800 | 1.362 | 1.362 | 26,603 | -0.26(-15.96%) |
Dec 05, 2022 | 1.666 | 1.700 | 1.600 | 1.620 | 1,525 | -0.13(-7.42%) |
Dec 02, 2022 | 1.690 | 1.800 | 1.671 | 1.750 | 1,607 | -0.01(-0.57%) |