Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.720 | 2.720 | 2.440 | 2.500 | 1,024,981 | -0.17(-6.37%) |
Feb 27, 2023 | 2.950 | 2.970 | 2.630 | 2.670 | 902,500 | -0.26(-8.87%) |
Feb 24, 2023 | 3.060 | 3.100 | 2.860 | 2.930 | 940,510 | -0.23(-7.28%) |
Feb 23, 2023 | 3.300 | 3.300 | 3.000 | 3.160 | 1,057,568 | -0.08(-2.47%) |
Feb 22, 2023 | 3.250 | 3.350 | 3.215 | 3.240 | 1,724,164 | -0.01(-0.31%) |
Feb 21, 2023 | 3.330 | 3.430 | 3.175 | 3.250 | 1,175,669 | -0.12(-3.56%) |
Feb 17, 2023 | 3.480 | 3.480 | 3.230 | 3.370 | 1,041,200 | -0.10(-2.88%) |
Feb 16, 2023 | 3.680 | 3.845 | 3.460 | 3.470 | 895,539 | -0.29(-7.71%) |
Feb 15, 2023 | 3.530 | 3.890 | 3.490 | 3.760 | 1,513,599 | +0.26(+7.43%) |
Feb 14, 2023 | 3.330 | 3.520 | 3.190 | 3.500 | 874,561 | +0.13(+3.86%) |
Feb 13, 2023 | 3.350 | 3.475 | 3.280 | 3.370 | 807,085 | +0.01(+0.30%) |
Feb 10, 2023 | 3.450 | 3.525 | 3.140 | 3.360 | 1,436,764 | -0.12(-3.45%) |
Feb 09, 2023 | 3.800 | 3.900 | 3.430 | 3.480 | 2,231,163 | -0.28(-7.45%) |
Feb 08, 2023 | 3.620 | 3.990 | 3.570 | 3.760 | 1,502,707 | +0.15(+4.16%) |
Feb 07, 2023 | 3.500 | 3.645 | 3.380 | 3.610 | 1,124,536 | +0.12(+3.44%) |
Feb 06, 2023 | 3.490 | 3.530 | 3.380 | 3.490 | 2,380,440 | -0.12(-3.32%) |
Feb 03, 2023 | 3.520 | 3.695 | 3.475 | 3.610 | 2,669,767 | +0.04(+1.12%) |
Feb 02, 2023 | 3.250 | 3.600 | 3.250 | 3.570 | 3,056,125 | +0.40(+12.62%) |
Feb 01, 2023 | 3.020 | 3.220 | 2.910 | 3.170 | 993,198 | +0.22(+7.46%) |
Jan 31, 2023 | 2.820 | 3.030 | 2.800 | 2.950 | 1,165,781 | +0.16(+5.73%) |
Jan 30, 2023 | 2.810 | 2.885 | 2.660 | 2.790 | 1,376,271 | -0.11(-3.79%) |
Jan 27, 2023 | 2.460 | 2.980 | 2.460 | 2.900 | 1,671,156 | +0.38(+15.08%) |
Jan 26, 2023 | 2.360 | 2.530 | 2.360 | 2.520 | 1,156,133 | +0.16(+6.78%) |
Jan 25, 2023 | 2.410 | 2.455 | 2.200 | 2.360 | 1,984,135 | -0.10(-4.07%) |
Jan 24, 2023 | 2.700 | 2.800 | 2.360 | 2.460 | 3,099,243 | -0.27(-9.89%) |
Jan 23, 2023 | 2.510 | 2.760 | 2.400 | 2.730 | 3,413,140 | +0.23(+9.20%) |
Jan 20, 2023 | 2.330 | 2.570 | 2.290 | 2.500 | 2,767,684 | +0.30(+13.64%) |
Jan 19, 2023 | 2.460 | 2.460 | 2.165 | 2.200 | 2,514,036 | -0.30(-12.00%) |
Jan 18, 2023 | 2.720 | 2.900 | 2.430 | 2.500 | 2,967,399 | -0.18(-6.72%) |
Jan 17, 2023 | 2.400 | 2.705 | 2.280 | 2.680 | 2,976,755 | +0.28(+11.67%) |
Jan 13, 2023 | 2.120 | 2.493 | 2.110 | 2.400 | 3,000,103 | +0.23(+10.60%) |
Jan 12, 2023 | 2.130 | 2.270 | 2.010 | 2.170 | 3,161,306 | +0.08(+3.83%) |
Jan 11, 2023 | 2.020 | 2.105 | 1.960 | 2.090 | 2,326,242 | +0.08(+3.98%) |
Jan 10, 2023 | 2.020 | 2.040 | 1.855 | 2.010 | 2,954,705 | +0.06(+3.08%) |
Jan 09, 2023 | 1.850 | 2.039 | 1.820 | 1.950 | 1,117,825 | +0.13(+7.14%) |
Jan 06, 2023 | 1.840 | 1.870 | 1.800 | 1.820 | 795,033 | -0.04(-2.15%) |
Jan 05, 2023 | 2.050 | 2.050 | 1.830 | 1.860 | 852,785 | -0.18(-8.82%) |
Jan 04, 2023 | 1.900 | 2.100 | 1.900 | 2.040 | 1,798,629 | +0.17(+9.09%) |
Jan 03, 2023 | 1.850 | 2.042 | 1.850 | 1.870 | 1,252,871 | -0.01(-0.53%) |
Dec 30, 2022 | 1.770 | 1.900 | 1.740 | 1.880 | 1,638,950 | +0.06(+3.30%) |
Dec 29, 2022 | 1.580 | 1.840 | 1.580 | 1.820 | 3,176,099 | +0.20(+12.35%) |
Dec 28, 2022 | 1.550 | 1.660 | 1.540 | 1.620 | 2,322,412 | +0.05(+3.18%) |
Dec 27, 2022 | 1.730 | 1.730 | 1.550 | 1.570 | 990,447 | -0.13(-7.65%) |
Dec 23, 2022 | 1.740 | 1.770 | 1.660 | 1.700 | 1,300,895 | -0.07(-3.95%) |
Dec 22, 2022 | 1.810 | 1.810 | 1.735 | 1.770 | 967,688 | -0.05(-2.75%) |
Dec 21, 2022 | 1.870 | 1.970 | 1.805 | 1.820 | 1,326,063 | -0.06(-3.19%) |
Dec 20, 2022 | 1.820 | 1.955 | 1.820 | 1.880 | 832,773 | +0.08(+4.44%) |
Dec 19, 2022 | 2.000 | 2.000 | 1.780 | 1.800 | 973,602 | -0.20(-10.00%) |
Dec 16, 2022 | 2.140 | 2.140 | 1.970 | 2.000 | 1,326,799 | -0.15(-6.98%) |
Dec 15, 2022 | 2.220 | 2.295 | 2.075 | 2.150 | 1,226,537 | -0.04(-1.83%) |
Dec 14, 2022 | 1.940 | 2.220 | 1.930 | 2.190 | 1,172,758 | +0.24(+12.31%) |
Dec 13, 2022 | 1.950 | 2.060 | 1.930 | 1.950 | 1,589,450 | +0.12(+6.56%) |
Dec 12, 2022 | 1.920 | 1.950 | 1.810 | 1.830 | 2,345,764 | +0.06(+3.39%) |
Dec 09, 2022 | 1.740 | 1.835 | 1.730 | 1.770 | 1,714,642 | +0.00(+0.00%) |
Dec 08, 2022 | 1.770 | 1.815 | 1.600 | 1.770 | 2,276,820 | -0.01(-0.56%) |
Dec 07, 2022 | 1.870 | 1.880 | 1.780 | 1.780 | 1,122,857 | -0.11(-5.82%) |
Dec 06, 2022 | 2.300 | 2.300 | 1.810 | 1.890 | 1,846,489 | -0.41(-17.83%) |
Dec 05, 2022 | 2.310 | 2.410 | 2.255 | 2.300 | 1,162,535 | +0.02(+0.88%) |
Dec 02, 2022 | 2.130 | 2.350 | 2.000 | 2.280 | 1,634,682 | +0.05(+2.24%) |