Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.931 | 2.979 | 2.835 | 2.902 | 680,472 | -0.03(-0.99%) |
Feb 27, 2023 | 2.960 | 2.999 | 2.902 | 2.931 | 708,178 | -0.03(-0.98%) |
Feb 24, 2023 | 2.854 | 2.999 | 2.854 | 2.960 | 753,799 | +0.02(+0.66%) |
Feb 23, 2023 | 2.960 | 3.086 | 2.907 | 2.941 | 1,089,221 | +0.00(+0.00%) |
Feb 22, 2023 | 2.854 | 2.994 | 2.854 | 2.941 | 806,788 | +0.07(+2.36%) |
Feb 21, 2023 | 2.922 | 2.980 | 2.825 | 2.873 | 795,605 | -0.10(-3.26%) |
Feb 17, 2023 | 2.902 | 2.993 | 2.835 | 2.970 | 944,845 | +0.07(+2.33%) |
Feb 16, 2023 | 2.893 | 2.999 | 2.883 | 2.902 | 662,157 | -0.04(-1.32%) |
Feb 15, 2023 | 2.960 | 2.994 | 2.873 | 2.941 | 481,540 | +0.03(+1.00%) |
Feb 14, 2023 | 2.728 | 2.970 | 2.719 | 2.912 | 532,314 | +0.15(+5.61%) |
Feb 13, 2023 | 2.796 | 2.941 | 2.690 | 2.757 | 927,525 | -0.05(-1.72%) |
Feb 10, 2023 | 2.941 | 3.009 | 2.786 | 2.806 | 1,270,190 | -0.15(-4.92%) |
Feb 09, 2023 | 3.009 | 3.038 | 2.888 | 2.951 | 958,429 | +0.00(+0.00%) |
Feb 08, 2023 | 3.009 | 3.173 | 2.883 | 2.951 | 1,183,890 | +0.00(+0.00%) |
Feb 07, 2023 | 2.980 | 3.038 | 2.883 | 2.951 | 876,172 | +0.00(+0.00%) |
Feb 06, 2023 | 2.960 | 3.009 | 2.864 | 2.951 | 679,815 | -0.06(-1.93%) |
Feb 03, 2023 | 3.173 | 3.193 | 2.912 | 3.009 | 849,769 | -0.17(-5.47%) |
Feb 02, 2023 | 3.086 | 3.183 | 3.019 | 3.183 | 928,462 | +0.09(+2.81%) |
Feb 01, 2023 | 2.970 | 3.115 | 2.970 | 3.096 | 609,970 | +0.05(+1.59%) |
Jan 31, 2023 | 2.902 | 3.096 | 2.815 | 3.048 | 654,941 | +0.15(+5.35%) |
Jan 30, 2023 | 2.854 | 2.912 | 2.670 | 2.893 | 595,508 | -0.01(-0.33%) |
Jan 27, 2023 | 2.931 | 3.023 | 2.883 | 2.902 | 697,069 | -0.10(-3.23%) |
Jan 26, 2023 | 2.893 | 3.019 | 2.859 | 2.999 | 679,566 | +0.11(+3.68%) |
Jan 25, 2023 | 2.902 | 2.951 | 2.844 | 2.893 | 616,775 | -0.03(-0.99%) |
Jan 24, 2023 | 2.951 | 2.960 | 2.825 | 2.922 | 793,402 | -0.04(-1.31%) |
Jan 23, 2023 | 3.154 | 3.154 | 2.873 | 2.960 | 1,006,663 | -0.21(-6.71%) |
Jan 20, 2023 | 2.922 | 3.183 | 2.835 | 3.173 | 2,010,490 | +0.27(+9.33%) |
Jan 19, 2023 | 2.825 | 2.931 | 2.796 | 2.902 | 579,877 | +0.00(+0.00%) |
Jan 18, 2023 | 2.864 | 2.922 | 2.777 | 2.902 | 716,635 | +0.05(+1.70%) |
Jan 17, 2023 | 3.028 | 3.028 | 2.854 | 2.854 | 559,081 | -0.23(-7.52%) |
Jan 13, 2023 | 3.028 | 3.193 | 2.902 | 3.086 | 1,135,083 | +0.06(+1.92%) |
Jan 12, 2023 | 2.835 | 3.067 | 2.835 | 3.028 | 636,682 | +0.15(+5.39%) |
Jan 11, 2023 | 2.931 | 3.048 | 2.815 | 2.873 | 1,097,900 | -0.12(-3.88%) |
Jan 10, 2023 | 3.028 | 3.110 | 2.902 | 2.990 | 615,274 | -0.04(-1.28%) |
Jan 09, 2023 | 3.173 | 3.181 | 2.941 | 3.028 | 610,348 | -0.16(-5.15%) |
Jan 06, 2023 | 2.951 | 3.202 | 2.806 | 3.193 | 1,087,133 | +0.17(+5.77%) |
Jan 05, 2023 | 3.135 | 3.173 | 2.902 | 3.019 | 820,605 | -0.17(-5.45%) |
Jan 04, 2023 | 3.115 | 3.231 | 3.048 | 3.193 | 705,563 | +0.06(+1.85%) |
Jan 03, 2023 | 3.115 | 3.202 | 2.844 | 3.135 | 866,031 | -0.09(-2.70%) |
Dec 30, 2022 | 2.980 | 3.222 | 2.825 | 3.222 | 1,599,128 | -0.03(-0.89%) |
Dec 29, 2022 | 2.883 | 3.251 | 2.709 | 3.251 | 1,495,846 | +0.30(+10.16%) |
Dec 28, 2022 | 3.164 | 3.164 | 2.728 | 2.951 | 844,743 | -0.20(-6.44%) |
Dec 27, 2022 | 2.931 | 3.193 | 2.661 | 3.154 | 1,387,396 | +0.20(+6.89%) |
Dec 23, 2022 | 2.719 | 3.096 | 2.544 | 2.951 | 1,777,728 | +0.26(+9.71%) |
Dec 22, 2022 | 2.361 | 2.719 | 2.274 | 2.690 | 909,347 | +0.28(+11.65%) |
Dec 21, 2022 | 2.206 | 2.419 | 2.128 | 2.409 | 791,571 | +0.20(+9.21%) |
Dec 20, 2022 | 2.187 | 2.206 | 2.061 | 2.206 | 163,063 | +0.02(+0.88%) |
Dec 19, 2022 | 2.119 | 2.225 | 2.119 | 2.187 | 406,897 | +0.07(+3.20%) |
Dec 16, 2022 | 2.041 | 2.157 | 2.032 | 2.119 | 327,207 | +0.03(+1.39%) |
Dec 15, 2022 | 1.993 | 2.099 | 1.935 | 2.090 | 253,028 | +0.07(+3.35%) |
Dec 14, 2022 | 2.041 | 2.090 | 1.877 | 2.022 | 454,502 | -0.07(-3.24%) |
Dec 13, 2022 | 2.177 | 2.225 | 1.887 | 2.090 | 519,035 | -0.01(-0.46%) |
Dec 12, 2022 | 2.119 | 2.138 | 1.935 | 2.099 | 364,856 | -0.08(-3.56%) |
Dec 09, 2022 | 2.138 | 2.225 | 2.032 | 2.177 | 384,373 | +0.04(+1.81%) |
Dec 08, 2022 | 1.993 | 2.138 | 1.935 | 2.138 | 574,035 | +0.19(+9.95%) |
Dec 07, 2022 | 1.974 | 2.032 | 1.772 | 1.945 | 758,634 | -0.07(-3.37%) |
Dec 06, 2022 | 1.887 | 2.051 | 1.752 | 2.012 | 1,266,822 | +0.24(+13.66%) |
Dec 05, 2022 | 1.567 | 2.080 | 1.567 | 1.770 | 1,251,536 | +0.21(+13.66%) |
Dec 02, 2022 | 1.519 | 1.616 | 1.519 | 1.558 | 213,222 | -0.01(-0.62%) |