Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.650 | 6.040 | 5.550 | 5.790 | 243,002 | +0.13(+2.30%) |
Feb 27, 2023 | 5.350 | 5.770 | 5.350 | 5.660 | 281,325 | +0.33(+6.19%) |
Feb 24, 2023 | 5.300 | 5.450 | 5.120 | 5.330 | 146,125 | -0.02(-0.37%) |
Feb 23, 2023 | 5.340 | 5.520 | 5.140 | 5.350 | 275,754 | +0.05(+0.94%) |
Feb 22, 2023 | 5.040 | 5.375 | 4.960 | 5.300 | 226,389 | +0.26(+5.16%) |
Feb 21, 2023 | 5.270 | 5.270 | 4.958 | 5.040 | 193,551 | -0.22(-4.18%) |
Feb 17, 2023 | 5.290 | 5.290 | 5.020 | 5.260 | 191,161 | -0.07(-1.31%) |
Feb 16, 2023 | 5.360 | 5.500 | 5.130 | 5.330 | 272,643 | -0.10(-1.84%) |
Feb 15, 2023 | 5.200 | 5.500 | 4.950 | 5.430 | 618,557 | +0.40(+7.95%) |
Feb 14, 2023 | 5.250 | 5.250 | 4.850 | 5.030 | 384,328 | -0.13(-2.52%) |
Feb 13, 2023 | 5.500 | 5.620 | 5.115 | 5.160 | 251,761 | -0.37(-6.69%) |
Feb 10, 2023 | 4.480 | 5.540 | 4.250 | 5.530 | 1,663,688 | -0.81(-12.78%) |
Feb 09, 2023 | 6.830 | 6.890 | 6.280 | 6.340 | 191,539 | -0.56(-8.12%) |
Feb 08, 2023 | 6.650 | 6.990 | 6.360 | 6.900 | 172,135 | +0.51(+7.98%) |
Feb 07, 2023 | 6.560 | 6.605 | 6.245 | 6.390 | 101,975 | -0.19(-2.89%) |
Feb 06, 2023 | 7.270 | 7.550 | 6.520 | 6.580 | 342,318 | -0.65(-8.99%) |
Feb 03, 2023 | 5.710 | 7.370 | 5.710 | 7.230 | 735,907 | +1.42(+24.44%) |
Feb 02, 2023 | 5.960 | 6.090 | 5.800 | 5.810 | 96,323 | -0.04(-0.68%) |
Feb 01, 2023 | 5.880 | 6.020 | 5.630 | 5.850 | 164,579 | -0.10(-1.68%) |
Jan 31, 2023 | 5.640 | 5.950 | 5.530 | 5.950 | 153,795 | +0.31(+5.50%) |
Jan 30, 2023 | 6.140 | 6.300 | 5.600 | 5.640 | 332,103 | -0.53(-8.59%) |
Jan 27, 2023 | 5.850 | 6.270 | 5.520 | 6.170 | 663,809 | +0.42(+7.30%) |
Jan 26, 2023 | 7.490 | 7.490 | 5.680 | 5.750 | 1,221,481 | -1.77(-23.54%) |
Jan 25, 2023 | 7.660 | 7.750 | 7.450 | 7.520 | 78,901 | -0.19(-2.46%) |
Jan 24, 2023 | 8.010 | 8.010 | 7.700 | 7.710 | 111,827 | -0.16(-2.03%) |
Jan 23, 2023 | 7.710 | 7.960 | 7.610 | 7.870 | 114,008 | +0.17(+2.21%) |
Jan 20, 2023 | 7.480 | 7.990 | 7.470 | 7.700 | 105,783 | +0.22(+2.94%) |
Jan 19, 2023 | 7.500 | 7.535 | 7.280 | 7.480 | 120,571 | -0.06(-0.80%) |
Jan 18, 2023 | 7.510 | 7.750 | 7.390 | 7.540 | 132,237 | -0.02(-0.26%) |
Jan 17, 2023 | 7.910 | 8.000 | 7.490 | 7.560 | 183,887 | -0.18(-2.33%) |
Jan 13, 2023 | 8.320 | 8.320 | 7.740 | 7.740 | 125,851 | -0.59(-7.08%) |
Jan 12, 2023 | 8.160 | 8.480 | 8.120 | 8.330 | 125,662 | +0.18(+2.21%) |
Jan 11, 2023 | 7.780 | 8.330 | 7.780 | 8.150 | 119,017 | +0.35(+4.49%) |
Jan 10, 2023 | 7.730 | 7.900 | 7.650 | 7.800 | 122,238 | +0.02(+0.26%) |
Jan 09, 2023 | 8.050 | 8.055 | 7.670 | 7.780 | 247,306 | -0.33(-4.07%) |
Jan 06, 2023 | 8.100 | 8.380 | 7.665 | 8.110 | 263,641 | -0.14(-1.70%) |
Jan 05, 2023 | 8.650 | 8.900 | 7.860 | 8.250 | 268,024 | -0.40(-4.62%) |
Jan 04, 2023 | 8.700 | 9.120 | 8.590 | 8.650 | 204,846 | -0.08(-0.92%) |
Jan 03, 2023 | 9.690 | 9.820 | 8.550 | 8.730 | 291,753 | -0.73(-7.72%) |
Dec 30, 2022 | 10.00 | 10.06 | 9.120 | 9.460 | 305,221 | -0.50(-5.02%) |
Dec 29, 2022 | 9.970 | 10.11 | 9.700 | 9.960 | 123,404 | -0.02(-0.20%) |
Dec 28, 2022 | 10.53 | 10.67 | 9.800 | 9.980 | 190,049 | -0.60(-5.67%) |
Dec 27, 2022 | 10.37 | 10.85 | 10.20 | 10.58 | 167,177 | +0.39(+3.83%) |
Dec 23, 2022 | 10.91 | 11.00 | 10.13 | 10.19 | 208,494 | -0.70(-6.43%) |
Dec 22, 2022 | 11.06 | 11.06 | 10.73 | 10.89 | 71,422 | -0.12(-1.09%) |
Dec 21, 2022 | 10.80 | 11.15 | 10.75 | 11.01 | 123,736 | +0.30(+2.80%) |
Dec 20, 2022 | 11.00 | 11.09 | 10.71 | 10.71 | 108,728 | -0.15(-1.38%) |
Dec 19, 2022 | 10.75 | 11.39 | 10.71 | 10.86 | 167,302 | +0.30(+2.84%) |
Dec 16, 2022 | 11.38 | 11.38 | 10.56 | 10.56 | 170,801 | -0.83(-7.29%) |
Dec 15, 2022 | 11.65 | 11.76 | 11.22 | 11.39 | 118,737 | -0.23(-1.98%) |
Dec 14, 2022 | 11.79 | 11.92 | 11.32 | 11.62 | 175,017 | -0.18(-1.53%) |
Dec 13, 2022 | 13.60 | 13.60 | 11.57 | 11.80 | 329,552 | -1.70(-12.59%) |
Dec 12, 2022 | 13.47 | 13.73 | 13.18 | 13.50 | 44,176 | -0.07(-0.52%) |
Dec 09, 2022 | 14.20 | 14.22 | 13.31 | 13.57 | 113,328 | -0.64(-4.50%) |
Dec 08, 2022 | 14.16 | 14.86 | 14.07 | 14.21 | 60,862 | +0.14(+1.00%) |
Dec 07, 2022 | 14.12 | 14.21 | 13.61 | 14.07 | 76,843 | -0.04(-0.28%) |
Dec 06, 2022 | 13.79 | 14.61 | 13.52 | 14.11 | 79,794 | -0.03(-0.21%) |
Dec 05, 2022 | 14.78 | 14.83 | 14.00 | 14.14 | 64,097 | -0.66(-4.46%) |
Dec 02, 2022 | 14.26 | 14.82 | 14.23 | 14.80 | 51,229 | +0.31(+2.14%) |