Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.300 | 4.600 | 4.200 | 4.480 | 76,821 | +0.13(+2.99%) |
Feb 27, 2023 | 4.290 | 4.700 | 4.240 | 4.350 | 117,876 | +0.02(+0.46%) |
Feb 24, 2023 | 4.480 | 4.540 | 4.240 | 4.330 | 86,963 | -0.16(-3.56%) |
Feb 23, 2023 | 4.480 | 4.550 | 4.330 | 4.490 | 84,563 | +0.00(+0.00%) |
Feb 22, 2023 | 4.910 | 4.938 | 4.400 | 4.490 | 225,621 | -0.45(-9.11%) |
Feb 21, 2023 | 5.110 | 5.182 | 4.930 | 4.940 | 153,787 | -0.22(-4.26%) |
Feb 17, 2023 | 5.430 | 5.500 | 4.960 | 5.160 | 299,177 | -0.42(-7.53%) |
Feb 16, 2023 | 4.910 | 5.970 | 4.910 | 5.580 | 550,563 | +0.47(+9.20%) |
Feb 15, 2023 | 5.100 | 5.250 | 4.900 | 5.110 | 293,248 | -0.13(-2.48%) |
Feb 14, 2023 | 5.480 | 5.480 | 4.980 | 5.240 | 366,725 | -0.34(-6.09%) |
Feb 13, 2023 | 6.180 | 6.210 | 5.540 | 5.580 | 297,219 | -0.60(-9.71%) |
Feb 10, 2023 | 6.200 | 6.570 | 5.990 | 6.180 | 367,168 | -0.18(-2.83%) |
Feb 09, 2023 | 7.190 | 7.284 | 6.200 | 6.360 | 466,082 | -0.90(-12.40%) |
Feb 08, 2023 | 7.050 | 7.734 | 7.050 | 7.260 | 387,724 | +0.16(+2.25%) |
Feb 07, 2023 | 8.010 | 8.135 | 7.050 | 7.100 | 532,583 | -0.95(-11.80%) |
Feb 06, 2023 | 8.670 | 8.780 | 8.050 | 8.050 | 352,291 | -0.85(-9.55%) |
Feb 03, 2023 | 9.060 | 9.750 | 8.750 | 8.900 | 657,280 | -0.19(-2.09%) |
Feb 02, 2023 | 9.360 | 9.500 | 8.880 | 9.090 | 489,665 | -0.38(-4.01%) |
Feb 01, 2023 | 9.810 | 10.01 | 9.130 | 9.470 | 886,418 | -1.02(-9.72%) |
Jan 31, 2023 | 12.05 | 12.50 | 10.41 | 10.49 | 1,441,922 | -2.66(-20.23%) |
Jan 30, 2023 | 10.42 | 14.70 | 9.430 | 13.15 | 4,517,992 | +3.95(+42.93%) |
Jan 27, 2023 | 11.20 | 11.40 | 8.622 | 9.200 | 897,651 | -1.90(-17.12%) |
Jan 26, 2023 | 14.17 | 15.78 | 10.36 | 11.10 | 1,018,426 | -2.67(-19.39%) |
Jan 25, 2023 | 15.85 | 16.23 | 13.38 | 13.77 | 494,810 | -2.73(-16.55%) |
Jan 24, 2023 | 16.30 | 22.90 | 16.01 | 16.50 | 2,089,266 | +0.50(+3.12%) |
Jan 23, 2023 | 14.29 | 17.50 | 12.70 | 16.00 | 1,260,802 | +1.93(+13.72%) |
Jan 20, 2023 | 16.99 | 19.05 | 12.50 | 14.07 | 3,156,800 | +1.74(+14.11%) |
Jan 19, 2023 | 9.440 | 12.49 | 9.020 | 12.33 | 850,197 | +2.78(+29.11%) |
Jan 18, 2023 | 9.940 | 10.20 | 9.290 | 9.550 | 217,684 | +0.30(+3.24%) |
Jan 17, 2023 | 9.360 | 9.630 | 8.870 | 9.250 | 179,157 | +0.06(+0.65%) |
Jan 13, 2023 | 9.660 | 9.660 | 8.450 | 9.190 | 153,879 | +0.02(+0.22%) |
Jan 12, 2023 | 9.520 | 9.540 | 8.900 | 9.170 | 235,919 | -0.45(-4.68%) |
Jan 11, 2023 | 10.11 | 10.47 | 9.400 | 9.620 | 222,419 | -0.31(-3.12%) |
Jan 10, 2023 | 9.480 | 10.27 | 8.870 | 9.930 | 404,216 | +0.84(+9.24%) |
Jan 09, 2023 | 8.840 | 9.240 | 8.710 | 9.090 | 174,227 | +0.25(+2.83%) |
Jan 06, 2023 | 8.990 | 9.500 | 8.670 | 8.840 | 247,867 | -0.20(-2.21%) |
Jan 05, 2023 | 9.500 | 9.500 | 8.900 | 9.040 | 226,098 | -0.57(-5.93%) |
Jan 04, 2023 | 9.890 | 10.20 | 9.220 | 9.610 | 457,092 | -0.29(-2.93%) |
Jan 03, 2023 | 10.00 | 10.49 | 8.680 | 9.900 | 634,262 | -0.88(-8.16%) |
Dec 30, 2022 | 10.29 | 11.10 | 10.10 | 10.78 | 77,462 | +0.16(+1.51%) |
Dec 29, 2022 | 10.22 | 11.00 | 9.800 | 10.62 | 112,292 | +0.26(+2.51%) |
Dec 28, 2022 | 11.30 | 11.49 | 10.00 | 10.36 | 181,777 | -0.22(-2.08%) |
Dec 27, 2022 | 10.21 | 10.79 | 9.550 | 10.58 | 310,330 | +1.10(+11.60%) |
Dec 23, 2022 | 9.700 | 9.700 | 9.080 | 9.480 | 56,956 | -0.27(-2.77%) |
Dec 22, 2022 | 9.990 | 10.00 | 9.110 | 9.750 | 64,936 | +0.71(+7.85%) |
Dec 21, 2022 | 9.030 | 9.460 | 8.920 | 9.040 | 82,415 | +0.02(+0.22%) |
Dec 20, 2022 | 9.260 | 9.820 | 9.000 | 9.020 | 75,586 | -0.24(-2.59%) |
Dec 19, 2022 | 10.30 | 11.00 | 8.630 | 9.260 | 236,803 | -1.24(-11.81%) |
Dec 16, 2022 | 10.70 | 10.99 | 10.20 | 10.50 | 132,741 | -0.80(-7.08%) |
Dec 15, 2022 | 11.20 | 11.70 | 10.70 | 11.30 | 113,059 | -0.11(-0.96%) |
Dec 14, 2022 | 12.01 | 12.70 | 11.00 | 11.41 | 268,801 | -0.44(-3.71%) |
Dec 13, 2022 | 11.31 | 12.30 | 10.90 | 11.85 | 188,957 | +0.46(+4.04%) |
Dec 12, 2022 | 11.00 | 12.00 | 10.70 | 11.39 | 168,591 | +0.39(+3.55%) |
Dec 09, 2022 | 11.30 | 11.49 | 10.60 | 11.00 | 149,562 | +0.16(+1.48%) |
Dec 08, 2022 | 11.07 | 11.20 | 10.60 | 10.84 | 145,355 | -0.26(-2.34%) |
Dec 07, 2022 | 11.23 | 11.59 | 10.80 | 11.10 | 165,534 | -0.90(-7.50%) |
Dec 06, 2022 | 13.10 | 13.30 | 11.40 | 12.00 | 459,343 | -0.02(-0.17%) |
Dec 05, 2022 | 11.17 | 12.79 | 10.69 | 12.02 | 382,389 | +0.93(+8.39%) |
Dec 02, 2022 | 12.00 | 12.25 | 10.58 | 11.09 | 306,206 | -1.62(-12.75%) |