Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.422 | 4.625 | 4.144 | 4.375 | 182,460 | +0.06(+1.33%) |
Feb 27, 2023 | 4.000 | 4.369 | 3.845 | 4.317 | 205,691 | +0.32(+7.95%) |
Feb 24, 2023 | 4.625 | 4.625 | 3.896 | 3.999 | 389,323 | -0.57(-12.47%) |
Feb 23, 2023 | 4.625 | 4.778 | 4.278 | 4.569 | 376,918 | +0.05(+1.02%) |
Feb 22, 2023 | 5.250 | 5.374 | 4.438 | 4.523 | 439,983 | -0.76(-14.46%) |
Feb 21, 2023 | 5.625 | 5.625 | 5.062 | 5.287 | 293,288 | -0.41(-7.14%) |
Feb 17, 2023 | 6.250 | 6.312 | 5.625 | 5.694 | 367,767 | -0.56(-8.90%) |
Feb 16, 2023 | 6.625 | 6.688 | 6.213 | 6.250 | 177,838 | -0.44(-6.54%) |
Feb 15, 2023 | 6.438 | 6.688 | 6.375 | 6.688 | 113,562 | +0.25(+3.88%) |
Feb 14, 2023 | 6.562 | 6.562 | 6.250 | 6.438 | 99,504 | -0.12(-1.90%) |
Feb 13, 2023 | 6.312 | 6.562 | 6.188 | 6.562 | 216,148 | +0.00(+0.00%) |
Feb 10, 2023 | 6.812 | 6.812 | 6.250 | 6.562 | 296,628 | -0.38(-5.41%) |
Feb 09, 2023 | 7.812 | 7.938 | 6.938 | 6.938 | 362,353 | -0.75(-9.76%) |
Feb 08, 2023 | 7.188 | 8.312 | 7.188 | 7.688 | 647,408 | +0.31(+4.24%) |
Feb 07, 2023 | 7.438 | 7.500 | 7.188 | 7.375 | 181,286 | -0.12(-1.67%) |
Feb 06, 2023 | 7.625 | 7.688 | 7.312 | 7.500 | 154,723 | -0.19(-2.44%) |
Feb 03, 2023 | 7.312 | 7.875 | 7.188 | 7.688 | 365,021 | +0.31(+4.24%) |
Feb 02, 2023 | 7.375 | 7.750 | 7.062 | 7.375 | 430,742 | +0.06(+0.85%) |
Feb 01, 2023 | 6.688 | 7.812 | 6.688 | 7.312 | 584,463 | +0.31(+4.46%) |
Jan 31, 2023 | 6.938 | 7.125 | 6.750 | 7.000 | 246,136 | +0.12(+1.82%) |
Jan 30, 2023 | 7.125 | 7.144 | 6.812 | 6.875 | 151,762 | -0.31(-4.35%) |
Jan 27, 2023 | 7.188 | 7.500 | 7.000 | 7.188 | 275,564 | +0.00(+0.00%) |
Jan 26, 2023 | 7.188 | 7.312 | 6.750 | 7.188 | 340,407 | -0.06(-0.86%) |
Jan 25, 2023 | 6.500 | 7.656 | 6.125 | 7.250 | 831,956 | +0.50(+7.41%) |
Jan 24, 2023 | 7.625 | 7.625 | 6.688 | 6.750 | 494,015 | -0.69(-9.24%) |
Jan 23, 2023 | 7.438 | 8.062 | 7.250 | 7.438 | 725,516 | -0.25(-3.25%) |
Jan 20, 2023 | 7.938 | 7.938 | 7.000 | 7.688 | 867,512 | +0.31(+4.24%) |
Jan 19, 2023 | 6.438 | 7.812 | 6.312 | 7.375 | 1,403,273 | +0.88(+13.46%) |
Jan 18, 2023 | 6.750 | 7.000 | 6.062 | 6.500 | 870,632 | -0.25(-3.70%) |
Jan 17, 2023 | 8.188 | 8.938 | 6.562 | 6.750 | 1,455,199 | -1.38(-16.92%) |
Jan 13, 2023 | 7.312 | 9.812 | 7.188 | 8.125 | 2,636,867 | +0.62(+8.33%) |
Jan 12, 2023 | 5.750 | 7.500 | 5.662 | 7.500 | 1,730,765 | +1.62(+27.66%) |
Jan 11, 2023 | 5.944 | 6.028 | 5.013 | 5.875 | 2,197,881 | -0.56(-8.74%) |
Jan 10, 2023 | 5.312 | 6.750 | 5.250 | 6.438 | 2,994,971 | +1.31(+25.61%) |
Jan 09, 2023 | 4.562 | 5.219 | 4.362 | 5.125 | 1,592,038 | +0.88(+20.59%) |
Jan 06, 2023 | 3.904 | 5.109 | 3.875 | 4.250 | 2,522,732 | +0.51(+13.58%) |
Jan 05, 2023 | 3.094 | 3.902 | 3.013 | 3.742 | 1,938,075 | +0.62(+19.86%) |
Jan 04, 2023 | 2.938 | 3.243 | 2.656 | 3.122 | 847,294 | +0.25(+8.59%) |
Jan 03, 2023 | 2.454 | 2.875 | 2.450 | 2.875 | 1,415,581 | +0.44(+18.01%) |
Dec 30, 2022 | 2.125 | 2.437 | 2.069 | 2.436 | 579,020 | +0.28(+12.99%) |
Dec 29, 2022 | 2.068 | 2.156 | 2.042 | 2.156 | 316,367 | +0.07(+3.54%) |
Dec 28, 2022 | 2.125 | 2.125 | 2.000 | 2.083 | 222,943 | -0.04(-1.86%) |
Dec 27, 2022 | 2.125 | 2.122 | 1.969 | 2.122 | 426,236 | +0.05(+2.26%) |
Dec 23, 2022 | 2.062 | 2.097 | 2.019 | 2.075 | 219,300 | +0.02(+0.91%) |
Dec 22, 2022 | 2.013 | 2.062 | 1.963 | 2.056 | 249,056 | +0.04(+1.83%) |
Dec 21, 2022 | 1.981 | 2.061 | 1.939 | 2.019 | 297,518 | +0.08(+4.23%) |
Dec 20, 2022 | 1.843 | 2.062 | 1.827 | 1.938 | 640,145 | +0.12(+6.53%) |
Dec 19, 2022 | 2.003 | 2.005 | 1.806 | 1.819 | 719,287 | -0.19(-9.37%) |
Dec 16, 2022 | 2.031 | 2.070 | 1.875 | 2.007 | 931,375 | -0.02(-1.20%) |
Dec 15, 2022 | 2.125 | 2.144 | 2.031 | 2.031 | 539,122 | -0.12(-5.55%) |
Dec 14, 2022 | 2.250 | 2.250 | 2.094 | 2.151 | 1,418,279 | -0.19(-8.09%) |
Dec 13, 2022 | 2.438 | 2.500 | 2.225 | 2.340 | 2,654,202 | -0.16(-6.40%) |
Dec 12, 2022 | 3.569 | 4.719 | 2.446 | 2.500 | 25,684,376 | +0.17(+7.53%) |
Dec 09, 2022 | 2.325 | 2.361 | 2.200 | 2.325 | 265,872 | -0.02(-0.77%) |
Dec 08, 2022 | 2.339 | 2.354 | 2.281 | 2.343 | 154,456 | +0.03(+1.32%) |
Dec 07, 2022 | 2.438 | 2.425 | 2.250 | 2.312 | 187,179 | -0.12(-5.13%) |
Dec 06, 2022 | 2.500 | 2.500 | 2.299 | 2.438 | 207,566 | -0.09(-3.66%) |
Dec 05, 2022 | 2.500 | 2.562 | 2.438 | 2.530 | 267,197 | +0.07(+2.74%) |
Dec 02, 2022 | 2.312 | 2.556 | 2.263 | 2.462 | 442,523 | +0.09(+3.96%) |