Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.715 | 2.740 | 2.670 | 2.682 | 4,713,775 | -0.02(-0.61%) |
Feb 27, 2023 | 2.674 | 2.736 | 2.665 | 2.699 | 3,807,767 | +0.02(+0.93%) |
Feb 24, 2023 | 2.732 | 2.757 | 2.641 | 2.674 | 3,557,102 | -0.17(-5.83%) |
Feb 23, 2023 | 2.872 | 2.897 | 2.757 | 2.839 | 2,568,173 | +0.04(+1.48%) |
Feb 22, 2023 | 2.773 | 2.848 | 2.740 | 2.798 | 3,261,964 | +0.03(+1.20%) |
Feb 21, 2023 | 2.798 | 2.848 | 2.765 | 2.765 | 1,269,988 | -0.04(-1.47%) |
Feb 17, 2023 | 2.864 | 2.864 | 2.790 | 2.806 | 1,989,695 | -0.06(-2.02%) |
Feb 16, 2023 | 2.881 | 2.889 | 2.814 | 2.864 | 2,882,691 | +0.03(+1.17%) |
Feb 15, 2023 | 2.740 | 2.839 | 2.703 | 2.831 | 2,664,587 | +0.08(+3.01%) |
Feb 14, 2023 | 2.748 | 2.806 | 2.711 | 2.748 | 2,672,092 | +0.02(+0.91%) |
Feb 13, 2023 | 2.665 | 2.740 | 2.649 | 2.723 | 1,157,569 | +0.02(+0.61%) |
Feb 10, 2023 | 2.723 | 2.728 | 2.665 | 2.707 | 2,579,226 | +0.02(+0.62%) |
Feb 09, 2023 | 2.765 | 2.773 | 2.682 | 2.690 | 2,277,726 | -0.07(-2.69%) |
Feb 08, 2023 | 2.757 | 2.802 | 2.715 | 2.765 | 1,800,642 | +0.00(+0.00%) |
Feb 07, 2023 | 2.790 | 2.829 | 2.740 | 2.765 | 2,817,579 | -0.02(-0.60%) |
Feb 06, 2023 | 2.757 | 2.794 | 2.719 | 2.781 | 5,136,972 | -0.09(-3.17%) |
Feb 03, 2023 | 2.914 | 2.939 | 2.848 | 2.872 | 2,846,907 | -0.02(-0.57%) |
Feb 02, 2023 | 3.013 | 3.017 | 2.864 | 2.889 | 4,455,180 | -0.16(-5.16%) |
Feb 01, 2023 | 2.997 | 3.063 | 2.934 | 3.046 | 3,373,212 | +0.00(+0.00%) |
Jan 31, 2023 | 3.013 | 3.050 | 2.988 | 3.046 | 3,006,806 | +0.08(+2.79%) |
Jan 30, 2023 | 2.988 | 3.013 | 2.955 | 2.963 | 3,332,194 | +0.01(+0.28%) |
Jan 27, 2023 | 3.013 | 3.030 | 2.947 | 2.955 | 3,267,369 | -0.09(-2.99%) |
Jan 26, 2023 | 2.939 | 3.046 | 2.918 | 3.046 | 4,324,271 | +0.14(+4.84%) |
Jan 25, 2023 | 2.839 | 2.920 | 2.831 | 2.906 | 4,808,062 | +0.03(+1.15%) |
Jan 24, 2023 | 2.856 | 2.872 | 2.814 | 2.872 | 3,081,693 | -0.01(-0.29%) |
Jan 23, 2023 | 2.872 | 2.930 | 2.860 | 2.881 | 3,894,853 | +0.03(+1.16%) |
Jan 20, 2023 | 2.848 | 2.872 | 2.831 | 2.848 | 2,675,954 | +0.07(+2.69%) |
Jan 19, 2023 | 2.790 | 2.810 | 2.719 | 2.773 | 1,801,761 | +0.00(+0.00%) |
Jan 18, 2023 | 2.823 | 2.856 | 2.773 | 2.773 | 3,694,856 | +0.03(+1.21%) |
Jan 17, 2023 | 2.757 | 2.773 | 2.690 | 2.740 | 2,427,854 | -0.02(-0.90%) |
Jan 13, 2023 | 2.757 | 2.781 | 2.732 | 2.765 | 2,342,098 | -0.01(-0.30%) |
Jan 12, 2023 | 2.699 | 2.790 | 2.698 | 2.773 | 3,670,933 | +0.04(+1.52%) |
Jan 11, 2023 | 2.740 | 2.757 | 2.699 | 2.732 | 4,826,176 | +0.00(+0.00%) |
Jan 10, 2023 | 2.632 | 2.757 | 2.620 | 2.732 | 4,576,862 | +0.16(+6.11%) |
Jan 09, 2023 | 2.541 | 2.603 | 2.508 | 2.574 | 3,877,906 | -0.01(-0.32%) |
Jan 06, 2023 | 2.616 | 2.624 | 2.550 | 2.583 | 5,698,705 | +0.13(+5.41%) |
Jan 05, 2023 | 2.276 | 2.459 | 2.256 | 2.450 | 4,954,225 | +0.20(+9.09%) |
Jan 04, 2023 | 2.166 | 2.246 | 2.147 | 2.246 | 3,020,204 | +0.10(+4.83%) |
Jan 03, 2023 | 2.206 | 2.246 | 2.135 | 2.143 | 2,493,615 | -0.06(-2.54%) |
Dec 30, 2022 | 2.230 | 2.262 | 2.166 | 2.198 | 1,956,758 | -0.02(-1.08%) |
Dec 29, 2022 | 2.246 | 2.270 | 2.206 | 2.222 | 2,215,054 | -0.02(-0.71%) |
Dec 28, 2022 | 2.294 | 2.298 | 2.222 | 2.238 | 2,624,697 | +0.03(+1.44%) |
Dec 27, 2022 | 2.159 | 2.226 | 2.159 | 2.206 | 2,815,208 | +0.02(+0.73%) |
Dec 23, 2022 | 2.182 | 2.202 | 2.135 | 2.190 | 2,658,494 | -0.02(-1.08%) |
Dec 22, 2022 | 2.198 | 2.214 | 2.151 | 2.214 | 2,840,284 | -0.01(-0.36%) |
Dec 21, 2022 | 2.198 | 2.222 | 2.182 | 2.222 | 3,478,520 | +0.03(+1.45%) |
Dec 20, 2022 | 2.151 | 2.246 | 2.151 | 2.190 | 5,016,027 | +0.13(+6.18%) |
Dec 19, 2022 | 2.079 | 2.095 | 2.023 | 2.063 | 4,385,263 | -0.02(-1.15%) |
Dec 16, 2022 | 2.119 | 2.159 | 2.079 | 2.087 | 8,527,701 | -0.03(-1.50%) |
Dec 15, 2022 | 2.214 | 2.254 | 2.107 | 2.119 | 8,155,527 | -0.06(-2.56%) |
Dec 14, 2022 | 2.111 | 2.198 | 2.071 | 2.174 | 8,498,067 | +0.06(+2.63%) |
Dec 13, 2022 | 2.230 | 2.246 | 2.111 | 2.119 | 4,109,739 | -0.07(-3.27%) |
Dec 12, 2022 | 2.174 | 2.190 | 2.112 | 2.190 | 5,092,480 | -0.07(-3.17%) |
Dec 09, 2022 | 2.246 | 2.330 | 2.238 | 2.262 | 5,724,538 | +0.07(+3.27%) |
Dec 08, 2022 | 2.254 | 2.286 | 2.174 | 2.190 | 2,630,060 | -0.03(-1.43%) |
Dec 07, 2022 | 2.254 | 2.258 | 2.200 | 2.222 | 2,421,737 | -0.05(-2.11%) |
Dec 06, 2022 | 2.254 | 2.298 | 2.218 | 2.270 | 2,336,033 | +0.06(+2.52%) |
Dec 05, 2022 | 2.294 | 2.294 | 2.214 | 2.214 | 2,941,384 | -0.06(-2.46%) |
Dec 02, 2022 | 2.230 | 2.302 | 2.226 | 2.270 | 5,246,500 | +0.02(+1.06%) |