Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.070 | 2.170 | 2.010 | 2.060 | 57,966 | -0.06(-2.83%) |
Feb 27, 2023 | 2.170 | 2.270 | 1.970 | 2.120 | 205,276 | -0.13(-5.78%) |
Feb 24, 2023 | 2.290 | 2.290 | 2.160 | 2.250 | 43,324 | -0.07(-3.02%) |
Feb 23, 2023 | 2.290 | 2.450 | 2.250 | 2.320 | 52,191 | +0.01(+0.43%) |
Feb 22, 2023 | 2.320 | 2.450 | 2.220 | 2.310 | 58,296 | +0.01(+0.43%) |
Feb 21, 2023 | 2.190 | 2.350 | 2.170 | 2.300 | 49,375 | +0.05(+2.22%) |
Feb 17, 2023 | 2.220 | 2.250 | 2.130 | 2.250 | 41,027 | +0.12(+5.88%) |
Feb 16, 2023 | 2.030 | 2.150 | 1.995 | 2.125 | 32,046 | +0.12(+5.72%) |
Feb 15, 2023 | 1.940 | 2.050 | 1.886 | 2.010 | 60,915 | +0.06(+3.08%) |
Feb 14, 2023 | 1.780 | 1.970 | 1.780 | 1.950 | 48,830 | +0.10(+5.41%) |
Feb 13, 2023 | 1.760 | 2.040 | 1.660 | 1.850 | 159,480 | +0.05(+2.78%) |
Feb 10, 2023 | 1.790 | 1.940 | 1.740 | 1.800 | 87,795 | +0.05(+2.86%) |
Feb 09, 2023 | 1.920 | 1.950 | 1.710 | 1.750 | 156,927 | -0.17(-8.85%) |
Feb 08, 2023 | 1.950 | 1.990 | 1.840 | 1.920 | 95,730 | -0.01(-0.52%) |
Feb 07, 2023 | 2.020 | 2.050 | 1.870 | 1.930 | 121,983 | -0.09(-4.46%) |
Feb 06, 2023 | 2.000 | 2.080 | 1.960 | 2.020 | 97,919 | +0.09(+4.66%) |
Feb 03, 2023 | 2.080 | 2.130 | 1.790 | 1.930 | 307,302 | -0.22(-10.23%) |
Feb 02, 2023 | 2.390 | 2.451 | 2.130 | 2.150 | 194,219 | -0.22(-9.28%) |
Feb 01, 2023 | 2.440 | 2.460 | 2.300 | 2.370 | 130,136 | -0.03(-1.25%) |
Jan 31, 2023 | 2.440 | 2.530 | 2.360 | 2.400 | 137,225 | -0.02(-0.83%) |
Jan 30, 2023 | 2.490 | 2.520 | 2.270 | 2.420 | 94,932 | -0.08(-3.20%) |
Jan 27, 2023 | 2.350 | 2.520 | 2.344 | 2.500 | 194,520 | +0.16(+6.84%) |
Jan 26, 2023 | 2.390 | 2.520 | 2.320 | 2.340 | 79,716 | -0.05(-2.09%) |
Jan 25, 2023 | 2.400 | 2.460 | 2.280 | 2.390 | 58,396 | +0.02(+0.84%) |
Jan 24, 2023 | 2.360 | 2.420 | 2.310 | 2.370 | 27,181 | +0.03(+1.28%) |
Jan 23, 2023 | 2.310 | 2.429 | 2.245 | 2.340 | 166,661 | -0.05(-2.09%) |
Jan 20, 2023 | 2.300 | 2.440 | 2.254 | 2.390 | 58,972 | +0.16(+7.17%) |
Jan 19, 2023 | 2.290 | 2.290 | 2.180 | 2.230 | 69,986 | -0.03(-1.33%) |
Jan 18, 2023 | 2.370 | 2.470 | 2.160 | 2.260 | 147,573 | -0.14(-5.83%) |
Jan 17, 2023 | 2.480 | 2.510 | 2.390 | 2.400 | 78,663 | -0.10(-4.00%) |
Jan 13, 2023 | 2.420 | 2.500 | 2.270 | 2.500 | 85,357 | +0.01(+0.40%) |
Jan 12, 2023 | 2.420 | 2.500 | 2.350 | 2.490 | 65,117 | +0.08(+3.32%) |
Jan 11, 2023 | 2.490 | 2.490 | 2.280 | 2.410 | 198,629 | +0.04(+1.47%) |
Jan 10, 2023 | 2.410 | 2.490 | 2.170 | 2.375 | 110,998 | +0.00(+0.21%) |
Jan 09, 2023 | 2.190 | 2.400 | 2.180 | 2.370 | 94,445 | +0.19(+8.72%) |
Jan 06, 2023 | 2.340 | 2.350 | 2.170 | 2.180 | 126,494 | +0.01(+0.46%) |
Jan 05, 2023 | 2.220 | 2.240 | 2.100 | 2.170 | 97,837 | -0.05(-2.25%) |
Jan 04, 2023 | 2.050 | 2.250 | 2.050 | 2.220 | 141,630 | +0.17(+8.29%) |
Jan 03, 2023 | 2.270 | 2.350 | 1.930 | 2.050 | 280,643 | -0.25(-10.87%) |
Dec 30, 2022 | 2.010 | 2.440 | 2.010 | 2.300 | 290,995 | +0.29(+14.43%) |
Dec 29, 2022 | 1.800 | 2.010 | 1.767 | 2.010 | 107,003 | +0.21(+11.67%) |
Dec 28, 2022 | 1.670 | 1.830 | 1.666 | 1.800 | 74,441 | +0.10(+5.88%) |
Dec 27, 2022 | 1.730 | 1.730 | 1.630 | 1.700 | 72,675 | +0.05(+3.03%) |
Dec 23, 2022 | 1.550 | 1.670 | 1.540 | 1.650 | 39,897 | +0.06(+3.77%) |
Dec 22, 2022 | 1.750 | 1.810 | 1.560 | 1.590 | 93,592 | -0.16(-9.14%) |
Dec 21, 2022 | 1.860 | 1.880 | 1.720 | 1.750 | 66,442 | -0.14(-7.41%) |
Dec 20, 2022 | 1.830 | 1.950 | 1.801 | 1.890 | 110,790 | +0.09(+5.00%) |
Dec 19, 2022 | 1.720 | 1.850 | 1.640 | 1.800 | 116,337 | +0.10(+5.88%) |
Dec 16, 2022 | 1.600 | 1.700 | 1.600 | 1.700 | 98,178 | +0.01(+0.59%) |
Dec 15, 2022 | 1.730 | 1.750 | 1.610 | 1.690 | 147,416 | -0.07(-3.98%) |
Dec 14, 2022 | 1.670 | 1.760 | 1.430 | 1.760 | 445,671 | +0.05(+2.92%) |
Dec 13, 2022 | 1.530 | 1.750 | 1.520 | 1.710 | 287,740 | +0.19(+12.50%) |
Dec 12, 2022 | 1.410 | 1.540 | 1.350 | 1.520 | 225,258 | +0.12(+8.57%) |
Dec 09, 2022 | 1.440 | 1.450 | 1.330 | 1.400 | 87,695 | -0.02(-1.41%) |
Dec 08, 2022 | 1.340 | 1.460 | 1.300 | 1.420 | 104,979 | +0.08(+5.97%) |
Dec 07, 2022 | 1.320 | 1.340 | 1.280 | 1.340 | 74,699 | +0.00(+0.00%) |
Dec 06, 2022 | 1.430 | 1.460 | 1.340 | 1.340 | 176,457 | -0.09(-6.29%) |
Dec 05, 2022 | 1.600 | 1.600 | 1.380 | 1.430 | 271,125 | -0.10(-6.54%) |
Dec 02, 2022 | 1.500 | 1.620 | 1.420 | 1.530 | 350,383 | +0.03(+2.00%) |