Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.360 | 5.620 | 5.290 | 5.540 | 1,256,893 | +0.18(+3.36%) |
Feb 27, 2023 | 5.250 | 5.590 | 5.155 | 5.360 | 2,472,663 | +0.12(+2.29%) |
Feb 24, 2023 | 5.180 | 5.260 | 5.070 | 5.240 | 1,075,008 | +0.00(+0.00%) |
Feb 23, 2023 | 5.250 | 5.280 | 5.130 | 5.240 | 1,096,187 | +0.00(+0.00%) |
Feb 22, 2023 | 5.280 | 5.435 | 5.140 | 5.240 | 1,058,758 | -0.03(-0.57%) |
Feb 21, 2023 | 5.450 | 5.600 | 5.225 | 5.270 | 1,435,565 | -0.33(-5.89%) |
Feb 17, 2023 | 5.610 | 5.810 | 5.525 | 5.600 | 1,420,188 | -0.01(-0.18%) |
Feb 16, 2023 | 5.580 | 5.890 | 5.510 | 5.610 | 2,016,165 | -0.09(-1.58%) |
Feb 15, 2023 | 5.530 | 5.840 | 5.500 | 5.700 | 2,493,522 | +0.13(+2.33%) |
Feb 14, 2023 | 5.240 | 6.150 | 5.200 | 5.570 | 6,192,040 | +0.28(+5.29%) |
Feb 13, 2023 | 4.700 | 5.520 | 4.660 | 5.290 | 5,256,394 | +0.34(+6.87%) |
Feb 10, 2023 | 3.900 | 5.100 | 3.730 | 4.950 | 12,028,066 | +1.15(+30.26%) |
Feb 09, 2023 | 4.110 | 4.130 | 3.790 | 3.800 | 1,183,153 | -0.29(-7.09%) |
Feb 08, 2023 | 3.790 | 4.175 | 3.750 | 4.090 | 1,915,504 | +0.24(+6.23%) |
Feb 07, 2023 | 3.760 | 3.850 | 3.665 | 3.850 | 826,734 | +0.06(+1.58%) |
Feb 06, 2023 | 3.840 | 3.980 | 3.780 | 3.790 | 1,077,279 | -0.10(-2.57%) |
Feb 03, 2023 | 3.970 | 4.060 | 3.850 | 3.890 | 982,548 | -0.21(-5.12%) |
Feb 02, 2023 | 3.970 | 4.125 | 3.900 | 4.100 | 1,359,511 | +0.25(+6.49%) |
Feb 01, 2023 | 3.830 | 3.900 | 3.660 | 3.850 | 1,286,405 | +0.01(+0.26%) |
Jan 31, 2023 | 3.530 | 3.900 | 3.520 | 3.840 | 1,378,300 | +0.34(+9.71%) |
Jan 30, 2023 | 3.350 | 3.530 | 3.340 | 3.500 | 1,163,472 | +0.10(+2.94%) |
Jan 27, 2023 | 3.240 | 3.430 | 3.220 | 3.400 | 826,250 | +0.13(+3.98%) |
Jan 26, 2023 | 3.090 | 3.270 | 3.070 | 3.270 | 1,073,344 | +0.22(+7.21%) |
Jan 25, 2023 | 2.990 | 3.070 | 2.925 | 3.050 | 561,410 | +0.01(+0.33%) |
Jan 24, 2023 | 3.100 | 3.200 | 3.020 | 3.040 | 616,020 | -0.12(-3.80%) |
Jan 23, 2023 | 3.110 | 3.160 | 3.050 | 3.160 | 602,903 | +0.06(+1.94%) |
Jan 20, 2023 | 3.000 | 3.100 | 2.910 | 3.100 | 768,388 | +0.13(+4.38%) |
Jan 19, 2023 | 2.990 | 3.020 | 2.880 | 2.970 | 621,815 | -0.08(-2.62%) |
Jan 18, 2023 | 3.030 | 3.150 | 3.010 | 3.050 | 964,549 | +0.01(+0.33%) |
Jan 17, 2023 | 3.010 | 3.086 | 2.920 | 3.040 | 924,002 | +0.04(+1.33%) |
Jan 13, 2023 | 3.000 | 3.030 | 2.875 | 3.000 | 1,812,985 | -0.02(-0.66%) |
Jan 12, 2023 | 2.820 | 3.020 | 2.680 | 3.020 | 1,696,975 | +0.24(+8.63%) |
Jan 11, 2023 | 2.860 | 2.860 | 2.690 | 2.780 | 1,726,537 | -0.08(-2.80%) |
Jan 10, 2023 | 2.610 | 2.890 | 2.590 | 2.860 | 920,708 | +0.24(+9.16%) |
Jan 09, 2023 | 2.640 | 2.710 | 2.580 | 2.620 | 1,092,176 | +0.07(+2.75%) |
Jan 06, 2023 | 2.620 | 2.620 | 2.475 | 2.550 | 775,614 | -0.02(-0.78%) |
Jan 05, 2023 | 2.580 | 2.590 | 2.453 | 2.570 | 1,007,737 | -0.05(-1.91%) |
Jan 04, 2023 | 2.510 | 2.660 | 2.470 | 2.620 | 1,323,999 | +0.16(+6.50%) |
Jan 03, 2023 | 2.500 | 2.615 | 2.390 | 2.460 | 1,194,694 | +0.00(+0.00%) |
Dec 30, 2022 | 2.350 | 2.495 | 2.350 | 2.460 | 1,504,473 | +0.05(+2.07%) |
Dec 29, 2022 | 2.170 | 2.420 | 2.150 | 2.410 | 1,858,730 | +0.26(+12.09%) |
Dec 28, 2022 | 2.180 | 2.260 | 2.110 | 2.150 | 1,082,706 | -0.03(-1.38%) |
Dec 27, 2022 | 2.180 | 2.210 | 2.100 | 2.180 | 1,206,827 | -0.03(-1.36%) |
Dec 23, 2022 | 2.170 | 2.250 | 2.170 | 2.210 | 1,114,066 | +0.01(+0.45%) |
Dec 22, 2022 | 2.130 | 2.220 | 2.050 | 2.200 | 1,480,440 | +0.05(+2.33%) |
Dec 21, 2022 | 2.270 | 2.285 | 2.105 | 2.150 | 2,645,554 | -0.08(-3.59%) |
Dec 20, 2022 | 2.210 | 2.340 | 2.181 | 2.230 | 1,374,994 | +0.02(+0.90%) |
Dec 19, 2022 | 2.330 | 2.360 | 2.180 | 2.210 | 1,558,632 | -0.09(-3.91%) |
Dec 16, 2022 | 2.280 | 2.315 | 2.190 | 2.300 | 2,657,026 | +0.01(+0.44%) |
Dec 15, 2022 | 2.350 | 2.365 | 2.265 | 2.290 | 1,615,861 | -0.10(-4.18%) |
Dec 14, 2022 | 2.510 | 2.510 | 2.325 | 2.390 | 1,775,159 | -0.14(-5.53%) |
Dec 13, 2022 | 2.830 | 2.860 | 2.500 | 2.530 | 1,650,613 | -0.16(-5.95%) |
Dec 12, 2022 | 2.700 | 2.735 | 2.640 | 2.690 | 1,184,284 | +0.01(+0.37%) |
Dec 09, 2022 | 2.690 | 2.780 | 2.650 | 2.680 | 720,870 | -0.06(-2.19%) |
Dec 08, 2022 | 2.790 | 2.815 | 2.710 | 2.740 | 1,112,186 | -0.06(-2.14%) |
Dec 07, 2022 | 2.710 | 2.840 | 2.640 | 2.800 | 1,509,502 | +0.07(+2.56%) |
Dec 06, 2022 | 2.780 | 2.805 | 2.610 | 2.730 | 1,633,298 | -0.05(-1.80%) |
Dec 05, 2022 | 2.810 | 2.895 | 2.750 | 2.780 | 2,101,974 | -0.04(-1.42%) |
Dec 02, 2022 | 2.850 | 2.915 | 2.790 | 2.820 | 2,128,457 | -0.09(-3.09%) |