Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.230 | 7.880 | 6.860 | 7.690 | 636,502 | +0.59(+8.31%) |
Feb 27, 2023 | 6.310 | 7.160 | 6.250 | 7.100 | 504,524 | +0.80(+12.70%) |
Feb 24, 2023 | 6.570 | 6.700 | 5.880 | 6.300 | 448,801 | -0.66(-9.48%) |
Feb 23, 2023 | 5.650 | 7.440 | 5.550 | 6.960 | 1,148,280 | +1.30(+22.97%) |
Feb 22, 2023 | 5.670 | 5.800 | 5.500 | 5.660 | 153,619 | +0.02(+0.35%) |
Feb 21, 2023 | 5.770 | 5.950 | 5.560 | 5.640 | 211,779 | -0.14(-2.42%) |
Feb 17, 2023 | 5.400 | 5.790 | 5.310 | 5.780 | 103,637 | +0.27(+4.90%) |
Feb 16, 2023 | 5.540 | 5.740 | 5.400 | 5.510 | 166,636 | -0.06(-1.08%) |
Feb 15, 2023 | 5.230 | 5.590 | 5.050 | 5.570 | 159,422 | +0.25(+4.70%) |
Feb 14, 2023 | 5.150 | 5.610 | 5.050 | 5.320 | 868,820 | +0.26(+5.14%) |
Feb 13, 2023 | 4.890 | 5.134 | 4.780 | 5.060 | 218,701 | +0.13(+2.64%) |
Feb 10, 2023 | 4.980 | 5.034 | 4.850 | 4.930 | 147,433 | -0.12(-2.38%) |
Feb 09, 2023 | 4.990 | 5.190 | 4.960 | 5.050 | 113,050 | +0.07(+1.41%) |
Feb 08, 2023 | 4.950 | 5.170 | 4.900 | 4.980 | 220,560 | +0.01(+0.20%) |
Feb 07, 2023 | 5.070 | 5.190 | 4.950 | 4.970 | 200,186 | -0.17(-3.31%) |
Feb 06, 2023 | 5.400 | 5.400 | 5.100 | 5.140 | 111,793 | -0.27(-4.99%) |
Feb 03, 2023 | 5.670 | 5.770 | 5.362 | 5.410 | 124,368 | -0.28(-4.92%) |
Feb 02, 2023 | 5.470 | 5.840 | 5.410 | 5.690 | 221,957 | +0.32(+5.96%) |
Feb 01, 2023 | 5.070 | 5.540 | 4.971 | 5.370 | 226,936 | +0.30(+5.92%) |
Jan 31, 2023 | 4.960 | 5.080 | 4.900 | 5.070 | 124,459 | +0.11(+2.22%) |
Jan 30, 2023 | 5.000 | 5.132 | 4.930 | 4.960 | 157,424 | -0.09(-1.78%) |
Jan 27, 2023 | 5.000 | 5.170 | 4.880 | 5.050 | 213,733 | +0.02(+0.40%) |
Jan 26, 2023 | 5.050 | 5.280 | 4.950 | 5.030 | 185,673 | +0.01(+0.20%) |
Jan 25, 2023 | 5.250 | 5.280 | 4.970 | 5.020 | 177,988 | -0.30(-5.64%) |
Jan 24, 2023 | 4.960 | 5.390 | 4.850 | 5.320 | 328,320 | +0.32(+6.40%) |
Jan 23, 2023 | 4.900 | 5.145 | 4.850 | 5.000 | 264,204 | +0.05(+1.01%) |
Jan 20, 2023 | 4.920 | 5.170 | 4.830 | 4.950 | 221,411 | +0.06(+1.23%) |
Jan 19, 2023 | 5.000 | 5.094 | 4.740 | 4.890 | 265,010 | -0.11(-2.20%) |
Jan 18, 2023 | 5.200 | 5.250 | 4.920 | 5.000 | 205,122 | -0.12(-2.34%) |
Jan 17, 2023 | 5.420 | 5.810 | 5.040 | 5.120 | 350,964 | -0.38(-6.91%) |
Jan 13, 2023 | 5.100 | 5.930 | 5.030 | 5.500 | 518,410 | +0.39(+7.63%) |
Jan 12, 2023 | 5.240 | 5.240 | 4.790 | 5.110 | 432,743 | -0.13(-2.48%) |
Jan 11, 2023 | 5.240 | 5.400 | 5.150 | 5.240 | 288,783 | +0.12(+2.34%) |
Jan 10, 2023 | 5.870 | 5.980 | 5.050 | 5.120 | 756,799 | -0.76(-12.93%) |
Jan 09, 2023 | 6.010 | 6.113 | 5.770 | 5.880 | 288,422 | -0.14(-2.33%) |
Jan 06, 2023 | 6.090 | 6.140 | 5.820 | 6.020 | 361,020 | -0.06(-0.99%) |
Jan 05, 2023 | 5.840 | 6.220 | 5.750 | 6.080 | 408,979 | +0.16(+2.70%) |
Jan 04, 2023 | 6.080 | 6.380 | 5.750 | 5.920 | 609,425 | -0.25(-4.05%) |
Jan 03, 2023 | 7.910 | 7.910 | 6.140 | 6.170 | 1,004,736 | -1.60(-20.59%) |
Dec 30, 2022 | 6.710 | 7.810 | 6.290 | 7.770 | 810,392 | +1.00(+14.77%) |
Dec 29, 2022 | 6.250 | 6.970 | 6.120 | 6.770 | 622,635 | +0.52(+8.32%) |
Dec 28, 2022 | 5.800 | 6.580 | 5.550 | 6.250 | 796,987 | +0.33(+5.57%) |
Dec 27, 2022 | 6.410 | 6.750 | 5.470 | 5.920 | 1,037,701 | -0.49(-7.64%) |
Dec 23, 2022 | 7.130 | 7.490 | 6.310 | 6.410 | 1,047,271 | -0.64(-9.08%) |
Dec 22, 2022 | 5.840 | 7.180 | 5.790 | 7.050 | 1,506,681 | +1.11(+18.69%) |
Dec 21, 2022 | 6.350 | 6.590 | 5.650 | 5.940 | 1,765,673 | -0.13(-2.14%) |
Dec 20, 2022 | 9.520 | 9.795 | 6.050 | 6.070 | 4,935,171 | -3.94(-39.36%) |
Dec 19, 2022 | 13.27 | 13.33 | 9.910 | 10.01 | 1,710,802 | -3.37(-25.19%) |
Dec 16, 2022 | 12.50 | 14.38 | 12.45 | 13.38 | 2,532,199 | +0.64(+5.02%) |
Dec 15, 2022 | 11.90 | 13.26 | 10.05 | 12.74 | 2,600,157 | +0.45(+3.66%) |
Dec 14, 2022 | 9.650 | 13.75 | 9.050 | 12.29 | 4,999,963 | +2.82(+29.78%) |
Dec 13, 2022 | 10.20 | 10.20 | 8.610 | 9.470 | 1,098,658 | -0.04(-0.42%) |
Dec 12, 2022 | 8.970 | 10.24 | 8.540 | 9.510 | 4,955,059 | +1.61(+20.38%) |
Dec 09, 2022 | 8.970 | 8.970 | 6.660 | 7.900 | 2,577,536 | -1.20(-13.19%) |
Dec 08, 2022 | 6.150 | 9.680 | 5.900 | 9.100 | 7,323,524 | +3.21(+54.50%) |
Dec 07, 2022 | 4.650 | 6.410 | 4.500 | 5.890 | 11,771,323 | +1.24(+26.67%) |
Dec 06, 2022 | 4.920 | 5.180 | 4.185 | 4.650 | 1,697,049 | -0.56(-10.75%) |
Dec 05, 2022 | 5.500 | 5.800 | 4.840 | 5.210 | 560,585 | -0.28(-5.10%) |
Dec 02, 2022 | 7.940 | 7.940 | 4.110 | 5.490 | 2,164,291 | -2.56(-31.80%) |