Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.870 | 1.950 | 1.850 | 1.920 | 2,620,390 | +0.05(+2.67%) |
Feb 27, 2023 | 1.900 | 1.980 | 1.850 | 1.870 | 1,072,461 | +0.04(+2.19%) |
Feb 24, 2023 | 1.910 | 1.915 | 1.800 | 1.830 | 1,635,603 | -0.13(-6.63%) |
Feb 23, 2023 | 2.010 | 2.040 | 1.875 | 1.960 | 1,669,084 | -0.03(-1.51%) |
Feb 22, 2023 | 1.910 | 2.000 | 1.885 | 1.990 | 1,749,480 | +0.08(+4.19%) |
Feb 21, 2023 | 2.020 | 2.045 | 1.905 | 1.910 | 2,138,199 | -0.18(-8.39%) |
Feb 17, 2023 | 2.170 | 2.180 | 1.990 | 2.085 | 2,814,181 | -0.14(-6.08%) |
Feb 16, 2023 | 2.300 | 2.345 | 2.180 | 2.220 | 1,932,975 | -0.22(-9.02%) |
Feb 15, 2023 | 2.220 | 2.470 | 2.210 | 2.440 | 1,725,684 | +0.22(+9.91%) |
Feb 14, 2023 | 2.140 | 2.240 | 2.070 | 2.220 | 1,821,336 | +0.05(+2.30%) |
Feb 13, 2023 | 2.210 | 2.230 | 2.085 | 2.170 | 1,415,685 | -0.03(-1.36%) |
Feb 10, 2023 | 2.150 | 2.245 | 2.070 | 2.200 | 2,786,546 | +0.05(+2.33%) |
Feb 09, 2023 | 2.280 | 2.365 | 2.140 | 2.150 | 2,673,602 | -0.15(-6.52%) |
Feb 08, 2023 | 2.400 | 2.400 | 2.290 | 2.300 | 1,939,768 | -0.10(-4.17%) |
Feb 07, 2023 | 2.480 | 2.480 | 2.295 | 2.400 | 2,822,964 | -0.08(-3.23%) |
Feb 06, 2023 | 2.600 | 2.660 | 2.420 | 2.480 | 2,820,108 | -0.16(-6.06%) |
Feb 03, 2023 | 2.630 | 2.890 | 2.570 | 2.640 | 4,029,134 | -0.09(-3.47%) |
Feb 02, 2023 | 2.520 | 2.870 | 2.500 | 2.735 | 6,549,304 | +0.35(+14.92%) |
Feb 01, 2023 | 2.070 | 2.430 | 2.065 | 2.380 | 4,997,417 | +0.28(+13.33%) |
Jan 31, 2023 | 1.970 | 2.111 | 1.940 | 2.100 | 2,851,679 | +0.16(+8.25%) |
Jan 30, 2023 | 2.070 | 2.070 | 1.930 | 1.940 | 2,239,819 | -0.16(-7.62%) |
Jan 27, 2023 | 2.010 | 2.180 | 1.982 | 2.100 | 2,810,327 | +0.06(+2.94%) |
Jan 26, 2023 | 2.000 | 2.125 | 1.950 | 2.040 | 1,558,865 | +0.05(+2.51%) |
Jan 25, 2023 | 1.950 | 2.030 | 1.815 | 1.990 | 2,100,547 | +0.04(+2.05%) |
Jan 24, 2023 | 2.110 | 2.350 | 1.930 | 1.950 | 2,350,885 | -0.16(-7.58%) |
Jan 23, 2023 | 2.050 | 2.160 | 1.995 | 2.110 | 1,684,002 | +0.05(+2.43%) |
Jan 20, 2023 | 1.990 | 2.060 | 1.905 | 2.060 | 1,704,356 | +0.13(+6.74%) |
Jan 19, 2023 | 2.060 | 2.060 | 1.900 | 1.930 | 1,802,846 | -0.13(-6.31%) |
Jan 18, 2023 | 2.230 | 2.340 | 2.050 | 2.060 | 2,827,697 | -0.12(-5.50%) |
Jan 17, 2023 | 2.190 | 2.209 | 2.055 | 2.180 | 2,109,891 | -0.01(-0.46%) |
Jan 13, 2023 | 2.140 | 2.200 | 2.060 | 2.190 | 2,036,883 | +0.06(+2.82%) |
Jan 12, 2023 | 2.010 | 2.130 | 1.955 | 2.130 | 3,051,521 | +0.17(+8.67%) |
Jan 11, 2023 | 1.890 | 1.990 | 1.850 | 1.960 | 2,412,020 | +0.07(+3.70%) |
Jan 10, 2023 | 1.750 | 1.890 | 1.710 | 1.890 | 2,255,642 | +0.13(+7.39%) |
Jan 09, 2023 | 1.620 | 1.820 | 1.565 | 1.760 | 4,001,823 | +0.18(+11.39%) |
Jan 06, 2023 | 1.470 | 1.590 | 1.435 | 1.580 | 1,672,812 | +0.10(+6.76%) |
Jan 05, 2023 | 1.580 | 1.580 | 1.420 | 1.480 | 2,059,567 | -0.11(-6.92%) |
Jan 04, 2023 | 1.590 | 1.620 | 1.525 | 1.590 | 1,738,250 | +0.04(+2.58%) |
Jan 03, 2023 | 1.660 | 1.735 | 1.460 | 1.550 | 2,710,017 | -0.09(-5.49%) |
Dec 30, 2022 | 1.660 | 1.698 | 1.560 | 1.640 | 2,690,544 | -0.07(-4.09%) |
Dec 29, 2022 | 1.510 | 1.720 | 1.410 | 1.710 | 3,212,960 | +0.16(+10.32%) |
Dec 28, 2022 | 1.370 | 1.600 | 1.333 | 1.550 | 3,119,454 | +0.19(+13.97%) |
Dec 27, 2022 | 1.510 | 1.540 | 1.360 | 1.360 | 4,004,233 | -0.14(-9.33%) |
Dec 23, 2022 | 1.280 | 1.560 | 1.260 | 1.500 | 7,886,013 | +0.24(+19.05%) |
Dec 22, 2022 | 1.400 | 1.400 | 1.230 | 1.260 | 4,238,547 | -0.16(-11.27%) |
Dec 21, 2022 | 1.510 | 1.510 | 1.380 | 1.420 | 4,231,857 | -0.09(-5.96%) |
Dec 20, 2022 | 1.560 | 1.630 | 1.490 | 1.510 | 2,567,254 | -0.08(-5.03%) |
Dec 19, 2022 | 1.540 | 1.685 | 1.530 | 1.590 | 4,807,979 | +0.05(+3.25%) |
Dec 16, 2022 | 1.580 | 1.590 | 1.475 | 1.540 | 11,292,786 | -0.06(-3.75%) |
Dec 15, 2022 | 1.740 | 1.767 | 1.600 | 1.600 | 2,897,558 | -0.17(-9.60%) |
Dec 14, 2022 | 1.770 | 1.850 | 1.720 | 1.770 | 3,501,302 | -0.03(-1.67%) |
Dec 13, 2022 | 1.970 | 2.090 | 1.750 | 1.800 | 3,876,776 | -0.08(-4.26%) |
Dec 12, 2022 | 1.790 | 1.950 | 1.730 | 1.880 | 3,874,445 | +0.14(+8.05%) |
Dec 09, 2022 | 1.670 | 1.810 | 1.620 | 1.740 | 3,158,920 | +0.06(+3.57%) |
Dec 08, 2022 | 1.720 | 1.780 | 1.610 | 1.680 | 4,373,162 | -0.03(-1.75%) |
Dec 07, 2022 | 1.820 | 1.820 | 1.650 | 1.710 | 4,452,072 | -0.12(-6.56%) |
Dec 06, 2022 | 2.230 | 2.240 | 1.800 | 1.830 | 4,446,814 | -0.43(-19.03%) |
Dec 05, 2022 | 2.200 | 2.340 | 2.200 | 2.260 | 3,820,126 | +0.05(+2.26%) |
Dec 02, 2022 | 2.200 | 2.240 | 2.130 | 2.210 | 1,904,777 | -0.03(-1.34%) |