Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.510 | 2.640 | 2.380 | 2.580 | 1,221,341 | +0.09(+3.61%) |
Feb 27, 2023 | 2.750 | 2.850 | 2.475 | 2.490 | 4,596,794 | -0.06(-2.35%) |
Feb 24, 2023 | 2.220 | 2.660 | 2.070 | 2.550 | 10,964,575 | +0.55(+27.50%) |
Feb 23, 2023 | 2.110 | 2.160 | 1.960 | 2.000 | 736,415 | -0.09(-4.31%) |
Feb 22, 2023 | 2.110 | 2.210 | 2.060 | 2.090 | 812,944 | -0.02(-0.95%) |
Feb 21, 2023 | 2.180 | 2.210 | 2.095 | 2.110 | 850,155 | -0.10(-4.52%) |
Feb 17, 2023 | 2.290 | 2.310 | 2.200 | 2.210 | 645,718 | -0.11(-4.74%) |
Feb 16, 2023 | 2.340 | 2.420 | 2.250 | 2.320 | 711,470 | -0.08(-3.33%) |
Feb 15, 2023 | 2.270 | 2.430 | 2.225 | 2.400 | 688,870 | +0.11(+4.80%) |
Feb 14, 2023 | 2.300 | 2.330 | 2.210 | 2.290 | 881,186 | +0.02(+0.88%) |
Feb 13, 2023 | 2.290 | 2.310 | 2.200 | 2.270 | 537,495 | -0.01(-0.44%) |
Feb 10, 2023 | 2.300 | 2.301 | 2.200 | 2.280 | 598,398 | -0.04(-1.72%) |
Feb 09, 2023 | 2.530 | 2.530 | 2.300 | 2.320 | 646,966 | -0.12(-4.92%) |
Feb 08, 2023 | 2.540 | 2.650 | 2.420 | 2.440 | 483,226 | -0.09(-3.56%) |
Feb 07, 2023 | 2.560 | 2.580 | 2.390 | 2.530 | 853,240 | -0.03(-1.17%) |
Feb 06, 2023 | 2.670 | 2.705 | 2.495 | 2.560 | 772,208 | -0.15(-5.54%) |
Feb 03, 2023 | 2.620 | 2.780 | 2.562 | 2.710 | 1,323,820 | +0.01(+0.37%) |
Feb 02, 2023 | 2.470 | 2.759 | 2.470 | 2.700 | 2,168,624 | +0.35(+14.89%) |
Feb 01, 2023 | 2.280 | 2.400 | 2.180 | 2.350 | 856,593 | +0.07(+3.07%) |
Jan 31, 2023 | 2.390 | 2.450 | 2.250 | 2.280 | 864,434 | -0.02(-0.87%) |
Jan 30, 2023 | 2.420 | 2.510 | 2.300 | 2.300 | 910,119 | -0.15(-6.12%) |
Jan 27, 2023 | 2.130 | 2.510 | 2.120 | 2.450 | 1,463,869 | +0.29(+13.43%) |
Jan 26, 2023 | 2.240 | 2.280 | 2.130 | 2.160 | 660,499 | -0.07(-3.14%) |
Jan 25, 2023 | 2.180 | 2.240 | 2.120 | 2.230 | 611,185 | +0.01(+0.45%) |
Jan 24, 2023 | 2.200 | 2.330 | 2.190 | 2.220 | 660,694 | -0.04(-1.77%) |
Jan 23, 2023 | 2.240 | 2.320 | 2.171 | 2.260 | 1,035,539 | +0.04(+1.80%) |
Jan 20, 2023 | 2.140 | 2.300 | 2.055 | 2.220 | 2,859,320 | +0.12(+5.71%) |
Jan 19, 2023 | 2.100 | 2.160 | 2.020 | 2.100 | 768,224 | +0.01(+0.48%) |
Jan 18, 2023 | 2.270 | 2.330 | 2.055 | 2.090 | 924,502 | -0.14(-6.28%) |
Jan 17, 2023 | 2.170 | 2.240 | 2.090 | 2.230 | 1,375,680 | +0.08(+3.72%) |
Jan 13, 2023 | 2.110 | 2.340 | 2.065 | 2.150 | 1,362,045 | +0.04(+1.90%) |
Jan 12, 2023 | 2.090 | 2.150 | 1.990 | 2.110 | 1,215,494 | +0.02(+0.96%) |
Jan 11, 2023 | 1.970 | 2.100 | 1.925 | 2.090 | 1,114,063 | +0.18(+9.42%) |
Jan 10, 2023 | 1.910 | 1.980 | 1.850 | 1.910 | 844,640 | -0.01(-0.52%) |
Jan 09, 2023 | 1.800 | 2.090 | 1.790 | 1.920 | 2,253,286 | +0.19(+10.98%) |
Jan 06, 2023 | 1.720 | 1.750 | 1.610 | 1.730 | 1,182,520 | +0.04(+2.37%) |
Jan 05, 2023 | 1.820 | 1.830 | 1.690 | 1.690 | 827,111 | -0.15(-8.15%) |
Jan 04, 2023 | 1.820 | 1.930 | 1.800 | 1.840 | 796,681 | +0.04(+2.22%) |
Jan 03, 2023 | 1.820 | 1.910 | 1.760 | 1.800 | 974,883 | +0.01(+0.56%) |
Dec 30, 2022 | 1.680 | 1.870 | 1.660 | 1.790 | 1,482,225 | +0.08(+4.68%) |
Dec 29, 2022 | 1.610 | 1.745 | 1.610 | 1.710 | 1,285,576 | +0.10(+6.21%) |
Dec 28, 2022 | 1.600 | 1.660 | 1.600 | 1.610 | 1,099,389 | +0.00(+0.00%) |
Dec 27, 2022 | 1.640 | 1.660 | 1.570 | 1.610 | 1,398,708 | -0.06(-3.59%) |
Dec 23, 2022 | 1.680 | 1.700 | 1.600 | 1.670 | 830,553 | -0.02(-1.18%) |
Dec 22, 2022 | 1.720 | 1.740 | 1.600 | 1.690 | 1,064,208 | -0.09(-5.06%) |
Dec 21, 2022 | 1.710 | 1.870 | 1.690 | 1.780 | 907,051 | +0.06(+3.49%) |
Dec 20, 2022 | 1.650 | 1.740 | 1.590 | 1.720 | 1,336,593 | +0.07(+4.24%) |
Dec 19, 2022 | 1.710 | 1.730 | 1.630 | 1.650 | 1,407,670 | -0.06(-3.51%) |
Dec 16, 2022 | 1.860 | 1.870 | 1.682 | 1.710 | 5,070,240 | -0.15(-8.06%) |
Dec 15, 2022 | 1.930 | 1.980 | 1.860 | 1.860 | 1,067,457 | -0.14(-7.00%) |
Dec 14, 2022 | 1.950 | 2.021 | 1.900 | 2.000 | 1,582,707 | +0.06(+3.09%) |
Dec 13, 2022 | 2.000 | 2.095 | 1.850 | 1.940 | 1,693,213 | +0.01(+0.52%) |
Dec 12, 2022 | 2.010 | 2.030 | 1.820 | 1.930 | 2,079,460 | -0.10(-4.93%) |
Dec 09, 2022 | 2.040 | 2.090 | 1.980 | 2.030 | 1,065,020 | -0.05(-2.40%) |
Dec 08, 2022 | 1.980 | 2.080 | 1.910 | 2.080 | 1,399,856 | +0.15(+7.77%) |
Dec 07, 2022 | 2.010 | 2.015 | 1.880 | 1.930 | 1,772,229 | -0.08(-3.98%) |
Dec 06, 2022 | 2.220 | 2.250 | 2.000 | 2.010 | 2,521,452 | -0.21(-9.46%) |
Dec 05, 2022 | 2.240 | 2.300 | 2.210 | 2.220 | 936,585 | -0.03(-1.33%) |
Dec 02, 2022 | 2.320 | 2.340 | 2.200 | 2.250 | 1,621,915 | -0.07(-3.02%) |