Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.920 | 2.990 | 2.825 | 2.910 | 132,102 | -0.03(-1.02%) |
Feb 27, 2023 | 3.050 | 3.050 | 2.810 | 2.940 | 237,620 | -0.03(-1.01%) |
Feb 24, 2023 | 3.270 | 3.270 | 2.940 | 2.970 | 170,365 | -0.16(-5.11%) |
Feb 23, 2023 | 3.250 | 3.320 | 3.090 | 3.130 | 235,702 | -0.06(-1.88%) |
Feb 22, 2023 | 2.980 | 3.250 | 2.975 | 3.190 | 680,748 | +0.23(+7.77%) |
Feb 21, 2023 | 2.860 | 3.040 | 2.780 | 2.960 | 577,492 | +0.08(+2.78%) |
Feb 17, 2023 | 2.860 | 2.900 | 2.780 | 2.880 | 186,927 | -0.02(-0.69%) |
Feb 16, 2023 | 2.990 | 3.000 | 2.860 | 2.900 | 154,240 | -0.08(-2.52%) |
Feb 15, 2023 | 2.700 | 2.980 | 2.660 | 2.975 | 235,187 | +0.29(+11.01%) |
Feb 14, 2023 | 2.620 | 2.720 | 2.600 | 2.680 | 58,008 | +0.03(+1.13%) |
Feb 13, 2023 | 2.640 | 2.720 | 2.570 | 2.650 | 107,323 | +0.00(+0.00%) |
Feb 10, 2023 | 2.750 | 2.750 | 2.580 | 2.650 | 136,439 | -0.07(-2.57%) |
Feb 09, 2023 | 2.810 | 2.858 | 2.690 | 2.720 | 173,846 | -0.10(-3.55%) |
Feb 08, 2023 | 2.770 | 2.930 | 2.750 | 2.820 | 174,807 | +0.02(+0.71%) |
Feb 07, 2023 | 2.750 | 2.870 | 2.710 | 2.800 | 192,078 | +0.04(+1.45%) |
Feb 06, 2023 | 2.690 | 2.820 | 2.650 | 2.760 | 305,993 | +0.07(+2.60%) |
Feb 03, 2023 | 2.840 | 2.850 | 2.550 | 2.690 | 293,514 | -0.15(-5.28%) |
Feb 02, 2023 | 2.540 | 2.840 | 2.490 | 2.840 | 460,466 | +0.38(+15.45%) |
Feb 01, 2023 | 2.310 | 2.510 | 2.260 | 2.460 | 296,460 | +0.10(+4.24%) |
Jan 31, 2023 | 2.230 | 2.400 | 2.210 | 2.360 | 410,991 | +0.15(+6.79%) |
Jan 30, 2023 | 2.090 | 2.253 | 2.060 | 2.210 | 330,319 | +0.10(+4.74%) |
Jan 27, 2023 | 2.100 | 2.160 | 2.070 | 2.110 | 115,258 | +0.01(+0.48%) |
Jan 26, 2023 | 2.120 | 2.150 | 2.085 | 2.100 | 85,547 | -0.03(-1.41%) |
Jan 25, 2023 | 2.110 | 2.130 | 2.070 | 2.130 | 147,526 | +0.00(+0.00%) |
Jan 24, 2023 | 2.070 | 2.130 | 2.060 | 2.130 | 42,886 | +0.00(+0.00%) |
Jan 23, 2023 | 2.150 | 2.170 | 2.050 | 2.130 | 169,027 | -0.02(-0.93%) |
Jan 20, 2023 | 2.230 | 2.230 | 2.095 | 2.150 | 183,285 | -0.04(-1.83%) |
Jan 19, 2023 | 2.120 | 2.200 | 2.095 | 2.190 | 240,613 | +0.05(+2.34%) |
Jan 18, 2023 | 2.130 | 2.230 | 2.050 | 2.140 | 240,972 | -0.02(-0.93%) |
Jan 17, 2023 | 2.200 | 2.229 | 2.130 | 2.160 | 180,455 | -0.04(-1.82%) |
Jan 13, 2023 | 2.180 | 2.310 | 2.170 | 2.200 | 413,497 | +0.00(+0.00%) |
Jan 12, 2023 | 1.950 | 2.240 | 1.940 | 2.200 | 686,287 | +0.32(+17.02%) |
Jan 11, 2023 | 1.870 | 1.939 | 1.827 | 1.880 | 182,372 | -0.01(-0.53%) |
Jan 10, 2023 | 1.900 | 1.948 | 1.831 | 1.890 | 166,213 | +0.05(+2.72%) |
Jan 09, 2023 | 1.840 | 1.930 | 1.800 | 1.840 | 155,766 | +0.04(+2.22%) |
Jan 06, 2023 | 1.780 | 1.878 | 1.750 | 1.800 | 78,412 | +0.01(+0.56%) |
Jan 05, 2023 | 1.880 | 1.880 | 1.720 | 1.790 | 433,625 | -0.12(-6.28%) |
Jan 04, 2023 | 1.730 | 1.910 | 1.680 | 1.910 | 363,765 | +0.19(+11.37%) |
Jan 03, 2023 | 1.650 | 1.750 | 1.630 | 1.715 | 168,813 | +0.09(+5.21%) |
Dec 30, 2022 | 1.550 | 1.630 | 1.500 | 1.630 | 299,632 | +0.07(+4.49%) |
Dec 29, 2022 | 1.510 | 1.630 | 1.510 | 1.560 | 291,930 | +0.00(+0.00%) |
Dec 28, 2022 | 1.540 | 1.630 | 1.530 | 1.560 | 63,556 | +0.02(+1.30%) |
Dec 27, 2022 | 1.630 | 1.630 | 1.530 | 1.540 | 131,674 | -0.07(-4.35%) |
Dec 23, 2022 | 1.650 | 1.660 | 1.561 | 1.610 | 67,569 | +0.01(+0.63%) |
Dec 22, 2022 | 1.650 | 1.695 | 1.556 | 1.600 | 231,661 | -0.03(-1.84%) |
Dec 21, 2022 | 1.690 | 1.790 | 1.630 | 1.630 | 147,641 | -0.05(-2.98%) |
Dec 20, 2022 | 1.640 | 1.730 | 1.640 | 1.680 | 76,850 | +0.02(+1.20%) |
Dec 19, 2022 | 1.720 | 1.790 | 1.640 | 1.660 | 165,965 | -0.07(-4.05%) |
Dec 16, 2022 | 1.730 | 1.805 | 1.700 | 1.730 | 161,537 | -0.02(-1.14%) |
Dec 15, 2022 | 1.765 | 1.790 | 1.730 | 1.750 | 137,263 | -0.04(-2.23%) |
Dec 14, 2022 | 1.860 | 1.910 | 1.780 | 1.790 | 91,705 | -0.07(-3.76%) |
Dec 13, 2022 | 1.820 | 1.920 | 1.750 | 1.860 | 611,647 | +0.13(+7.51%) |
Dec 12, 2022 | 1.670 | 1.809 | 1.650 | 1.730 | 78,802 | +0.05(+2.98%) |
Dec 09, 2022 | 1.700 | 1.710 | 1.660 | 1.680 | 123,838 | -0.01(-0.59%) |
Dec 08, 2022 | 1.740 | 1.750 | 1.680 | 1.690 | 166,951 | -0.07(-3.98%) |
Dec 07, 2022 | 1.800 | 1.800 | 1.730 | 1.760 | 220,815 | -0.03(-1.68%) |
Dec 06, 2022 | 1.900 | 1.900 | 1.770 | 1.790 | 118,999 | -0.06(-3.24%) |
Dec 05, 2022 | 1.950 | 1.980 | 1.850 | 1.850 | 83,519 | -0.10(-5.37%) |
Dec 02, 2022 | 1.880 | 2.000 | 1.880 | 1.955 | 88,650 | +0.06(+2.89%) |