Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.980 | 3.455 | 2.940 | 3.240 | 34,343 | +0.29(+9.83%) |
Feb 27, 2023 | 3.260 | 3.375 | 2.900 | 2.950 | 33,313 | -0.47(-13.74%) |
Feb 24, 2023 | 3.300 | 3.500 | 3.250 | 3.420 | 14,517 | +0.12(+3.64%) |
Feb 23, 2023 | 3.430 | 3.700 | 3.250 | 3.300 | 37,140 | -0.27(-7.56%) |
Feb 22, 2023 | 3.680 | 3.710 | 3.250 | 3.570 | 114,210 | -0.18(-4.80%) |
Feb 21, 2023 | 3.600 | 3.750 | 3.540 | 3.750 | 6,069 | +0.05(+1.35%) |
Feb 17, 2023 | 3.520 | 3.700 | 3.520 | 3.700 | 5,125 | +0.05(+1.37%) |
Feb 16, 2023 | 3.560 | 3.695 | 3.520 | 3.650 | 9,018 | +0.00(+0.00%) |
Feb 15, 2023 | 3.630 | 3.860 | 3.530 | 3.650 | 17,791 | +0.03(+0.83%) |
Feb 14, 2023 | 3.860 | 3.860 | 3.620 | 3.620 | 15,824 | -0.25(-6.46%) |
Feb 13, 2023 | 3.880 | 4.000 | 3.760 | 3.870 | 32,356 | -0.13(-3.25%) |
Feb 10, 2023 | 3.710 | 4.000 | 3.710 | 4.000 | 14,200 | +0.07(+1.78%) |
Feb 09, 2023 | 3.880 | 4.060 | 3.750 | 3.930 | 25,398 | +0.07(+1.81%) |
Feb 08, 2023 | 4.090 | 4.090 | 3.800 | 3.860 | 3,341 | -0.12(-3.02%) |
Feb 07, 2023 | 3.950 | 4.060 | 3.811 | 3.980 | 35,329 | -0.08(-1.97%) |
Feb 06, 2023 | 3.570 | 4.060 | 3.570 | 4.060 | 57,930 | +0.36(+9.73%) |
Feb 03, 2023 | 3.620 | 3.900 | 3.560 | 3.700 | 35,602 | +0.02(+0.54%) |
Feb 02, 2023 | 3.570 | 3.720 | 3.490 | 3.680 | 27,520 | +0.32(+9.52%) |
Feb 01, 2023 | 3.470 | 3.570 | 3.340 | 3.360 | 26,418 | -0.21(-5.88%) |
Jan 31, 2023 | 3.710 | 3.860 | 3.350 | 3.570 | 126,944 | -0.06(-1.65%) |
Jan 30, 2023 | 3.800 | 3.920 | 3.490 | 3.630 | 90,581 | -0.29(-7.40%) |
Jan 27, 2023 | 3.740 | 4.110 | 3.700 | 3.920 | 79,325 | +0.13(+3.43%) |
Jan 26, 2023 | 3.670 | 3.900 | 3.670 | 3.790 | 20,767 | -0.11(-2.82%) |
Jan 25, 2023 | 4.210 | 4.730 | 3.500 | 3.900 | 198,447 | -0.06(-1.52%) |
Jan 24, 2023 | 3.950 | 4.080 | 3.950 | 3.960 | 15,743 | -0.02(-0.63%) |
Jan 23, 2023 | 4.600 | 4.600 | 3.760 | 3.985 | 61,015 | -0.69(-14.67%) |
Jan 20, 2023 | 4.500 | 4.710 | 4.200 | 4.670 | 43,979 | +0.19(+4.24%) |
Jan 19, 2023 | 4.500 | 4.554 | 4.140 | 4.480 | 16,939 | -0.07(-1.54%) |
Jan 18, 2023 | 4.530 | 4.750 | 4.050 | 4.550 | 30,839 | +0.32(+7.57%) |
Jan 17, 2023 | 4.800 | 4.810 | 4.030 | 4.230 | 108,820 | -0.53(-11.13%) |
Jan 13, 2023 | 4.690 | 4.960 | 4.400 | 4.760 | 43,281 | +0.15(+3.25%) |
Jan 12, 2023 | 5.000 | 5.000 | 4.350 | 4.610 | 65,349 | -0.29(-5.92%) |
Jan 11, 2023 | 4.490 | 5.100 | 4.290 | 4.900 | 285,807 | +0.56(+12.90%) |
Jan 10, 2023 | 4.130 | 4.600 | 3.670 | 4.340 | 206,568 | +0.76(+21.23%) |
Jan 09, 2023 | 3.750 | 4.750 | 3.570 | 3.580 | 443,977 | +0.08(+2.29%) |
Jan 06, 2023 | 3.260 | 3.500 | 3.260 | 3.500 | 14,455 | +0.00(+0.00%) |
Jan 05, 2023 | 3.570 | 3.580 | 3.397 | 3.500 | 55,344 | +0.24(+7.36%) |
Jan 04, 2023 | 3.120 | 3.400 | 3.120 | 3.260 | 16,900 | +0.13(+4.15%) |
Jan 03, 2023 | 3.160 | 3.284 | 3.060 | 3.130 | 16,373 | -0.03(-0.95%) |
Dec 30, 2022 | 3.260 | 3.500 | 3.110 | 3.160 | 18,069 | -0.14(-4.24%) |
Dec 29, 2022 | 3.510 | 3.560 | 3.110 | 3.300 | 26,761 | -0.05(-1.49%) |
Dec 28, 2022 | 3.550 | 3.640 | 3.330 | 3.350 | 45,697 | -0.43(-11.38%) |
Dec 27, 2022 | 3.760 | 3.950 | 3.570 | 3.780 | 34,050 | -0.14(-3.53%) |
Dec 23, 2022 | 4.000 | 4.000 | 3.630 | 3.918 | 46,676 | +0.06(+1.51%) |
Dec 22, 2022 | 4.000 | 4.000 | 3.800 | 3.860 | 24,097 | -0.04(-1.03%) |
Dec 21, 2022 | 4.040 | 4.040 | 3.780 | 3.900 | 26,223 | +0.02(+0.52%) |
Dec 20, 2022 | 3.920 | 3.970 | 3.710 | 3.880 | 40,454 | -0.03(-0.74%) |
Dec 19, 2022 | 4.070 | 4.070 | 3.600 | 3.909 | 59,153 | -0.23(-5.59%) |
Dec 16, 2022 | 4.190 | 4.450 | 3.880 | 4.140 | 125,717 | +0.11(+2.69%) |
Dec 15, 2022 | 3.900 | 5.100 | 3.650 | 4.031 | 1,290,970 | +0.85(+26.77%) |
Dec 14, 2022 | 4.040 | 4.040 | 3.180 | 3.180 | 15,626 | -0.21(-6.19%) |
Dec 13, 2022 | 3.310 | 3.990 | 3.240 | 3.390 | 108,078 | +0.36(+11.88%) |
Dec 12, 2022 | 3.080 | 3.340 | 3.030 | 3.030 | 6,912 | +0.03(+1.00%) |
Dec 09, 2022 | 3.180 | 3.300 | 3.000 | 3.000 | 27,888 | -0.08(-2.60%) |
Dec 08, 2022 | 3.190 | 3.400 | 3.040 | 3.080 | 12,158 | -0.11(-3.35%) |
Dec 07, 2022 | 3.410 | 3.640 | 3.100 | 3.187 | 63,807 | -0.33(-9.47%) |
Dec 06, 2022 | 3.500 | 3.850 | 3.420 | 3.520 | 18,855 | -0.18(-4.86%) |
Dec 05, 2022 | 3.990 | 3.990 | 3.351 | 3.700 | 153,946 | +0.00(+0.00%) |
Dec 02, 2022 | 3.800 | 3.850 | 3.610 | 3.700 | 57,693 | +0.10(+2.77%) |
Dec 01, 2022 | 3.930 | 4.170 | 3.600 | 3.600 | 27,648 | -0.27(-6.97%) |
Nov 30, 2022 | 3.190 | 4.900 | 3.000 | 3.870 | 130,680 | +0.57(+17.27%) |
Nov 29, 2022 | 3.940 | 3.940 | 3.160 | 3.300 | 45,254 | -0.61(-15.60%) |
Nov 28, 2022 | 4.380 | 4.590 | 3.800 | 3.910 | 47,183 | -0.65(-14.25%) |
Nov 25, 2022 | 5.240 | 5.600 | 4.500 | 4.560 | 66,881 | -0.05(-1.08%) |
Nov 23, 2022 | 4.180 | 5.028 | 4.180 | 4.610 | 74,570 | +0.11(+2.44%) |
Nov 22, 2022 | 4.730 | 5.000 | 4.220 | 4.500 | 80,642 | -0.65(-12.62%) |
Nov 21, 2022 | 5.850 | 6.100 | 5.150 | 5.150 | 132,914 | -0.66(-11.36%) |
Nov 18, 2022 | 5.350 | 6.000 | 5.300 | 5.810 | 206,673 | +0.48(+9.01%) |
Nov 17, 2022 | 5.300 | 5.600 | 4.880 | 5.330 | 49,922 | -0.22(-3.96%) |
Nov 16, 2022 | 5.830 | 5.830 | 5.060 | 5.550 | 102,032 | -0.35(-5.93%) |