Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.320 | 2.410 | 2.320 | 2.340 | 695,670 | +0.03(+1.30%) |
Feb 27, 2023 | 2.360 | 2.425 | 2.310 | 2.310 | 669,743 | -0.04(-1.70%) |
Feb 24, 2023 | 2.330 | 2.380 | 2.285 | 2.350 | 650,100 | -0.02(-0.84%) |
Feb 23, 2023 | 2.410 | 2.440 | 2.310 | 2.370 | 396,749 | -0.03(-1.25%) |
Feb 22, 2023 | 2.350 | 2.420 | 2.315 | 2.400 | 580,907 | +0.06(+2.56%) |
Feb 21, 2023 | 2.460 | 2.460 | 2.340 | 2.340 | 643,639 | -0.08(-3.31%) |
Feb 17, 2023 | 2.610 | 2.610 | 2.405 | 2.420 | 766,961 | -0.18(-6.92%) |
Feb 16, 2023 | 2.560 | 2.675 | 2.560 | 2.600 | 663,549 | -0.02(-0.76%) |
Feb 15, 2023 | 2.500 | 2.640 | 2.500 | 2.620 | 664,157 | +0.09(+3.56%) |
Feb 14, 2023 | 2.430 | 2.545 | 2.410 | 2.530 | 506,137 | +0.08(+3.27%) |
Feb 13, 2023 | 2.510 | 2.570 | 2.415 | 2.450 | 785,700 | -0.09(-3.54%) |
Feb 10, 2023 | 2.490 | 2.605 | 2.460 | 2.540 | 916,439 | +0.02(+0.79%) |
Feb 09, 2023 | 2.550 | 2.625 | 2.495 | 2.520 | 1,400,468 | -0.01(-0.40%) |
Feb 08, 2023 | 2.630 | 2.700 | 2.510 | 2.530 | 496,480 | -0.13(-4.89%) |
Feb 07, 2023 | 2.610 | 2.670 | 2.540 | 2.660 | 917,114 | +0.09(+3.50%) |
Feb 06, 2023 | 2.600 | 2.620 | 2.540 | 2.570 | 918,696 | -0.03(-1.15%) |
Feb 03, 2023 | 2.530 | 2.710 | 2.510 | 2.600 | 750,856 | +0.02(+0.78%) |
Feb 02, 2023 | 2.560 | 2.670 | 2.510 | 2.580 | 955,801 | +0.05(+1.98%) |
Feb 01, 2023 | 2.540 | 2.580 | 2.420 | 2.530 | 1,014,418 | -0.01(-0.39%) |
Jan 31, 2023 | 2.530 | 2.630 | 2.530 | 2.540 | 767,555 | +0.01(+0.40%) |
Jan 30, 2023 | 2.540 | 2.565 | 2.460 | 2.530 | 934,832 | -0.03(-1.17%) |
Jan 27, 2023 | 2.390 | 2.570 | 2.330 | 2.560 | 1,069,106 | +0.16(+6.67%) |
Jan 26, 2023 | 2.400 | 2.410 | 2.355 | 2.400 | 824,140 | +0.01(+0.42%) |
Jan 25, 2023 | 2.310 | 2.410 | 2.270 | 2.390 | 782,085 | +0.02(+0.84%) |
Jan 24, 2023 | 2.180 | 2.420 | 2.180 | 2.370 | 1,454,037 | +0.18(+8.22%) |
Jan 23, 2023 | 2.250 | 2.250 | 2.140 | 2.190 | 3,405,483 | -0.06(-2.67%) |
Jan 20, 2023 | 2.390 | 2.390 | 2.240 | 2.250 | 1,934,600 | -0.09(-3.85%) |
Jan 19, 2023 | 2.350 | 2.440 | 2.321 | 2.340 | 1,503,698 | -0.03(-1.27%) |
Jan 18, 2023 | 2.350 | 2.415 | 2.320 | 2.370 | 1,485,445 | +0.01(+0.42%) |
Jan 17, 2023 | 2.220 | 2.370 | 2.180 | 2.360 | 1,487,835 | +0.12(+5.36%) |
Jan 13, 2023 | 2.170 | 2.260 | 1.960 | 2.240 | 1,613,550 | +0.05(+2.28%) |
Jan 12, 2023 | 2.070 | 2.195 | 2.040 | 2.190 | 975,223 | +0.14(+6.83%) |
Jan 11, 2023 | 1.910 | 2.070 | 1.890 | 2.050 | 1,768,385 | +0.13(+6.77%) |
Jan 10, 2023 | 1.750 | 1.920 | 1.750 | 1.920 | 2,331,202 | +0.15(+8.47%) |
Jan 09, 2023 | 1.650 | 1.810 | 1.640 | 1.770 | 1,813,060 | +0.15(+9.26%) |
Jan 06, 2023 | 1.630 | 1.680 | 1.570 | 1.620 | 1,691,663 | +0.00(+0.00%) |
Jan 05, 2023 | 1.660 | 1.660 | 1.520 | 1.620 | 2,206,833 | -0.05(-2.99%) |
Jan 04, 2023 | 1.630 | 1.700 | 1.580 | 1.670 | 1,816,887 | +0.02(+1.21%) |
Jan 03, 2023 | 1.650 | 1.740 | 1.590 | 1.650 | 3,576,372 | +0.05(+3.12%) |
Dec 30, 2022 | 1.570 | 1.615 | 1.565 | 1.600 | 1,181,829 | +0.00(+0.00%) |
Dec 29, 2022 | 1.550 | 1.640 | 1.540 | 1.600 | 985,343 | +0.03(+1.91%) |
Dec 28, 2022 | 1.570 | 1.605 | 1.490 | 1.570 | 1,087,468 | +0.00(+0.00%) |
Dec 27, 2022 | 1.660 | 1.670 | 1.535 | 1.570 | 1,516,362 | -0.10(-5.99%) |
Dec 23, 2022 | 1.730 | 1.760 | 1.650 | 1.670 | 727,241 | -0.07(-4.02%) |
Dec 22, 2022 | 1.800 | 1.800 | 1.650 | 1.740 | 896,442 | -0.02(-1.14%) |
Dec 21, 2022 | 1.830 | 1.870 | 1.740 | 1.760 | 838,776 | -0.04(-2.22%) |
Dec 20, 2022 | 1.950 | 1.950 | 1.780 | 1.800 | 1,045,979 | -0.12(-6.25%) |
Dec 19, 2022 | 2.040 | 2.040 | 1.920 | 1.920 | 659,750 | -0.12(-5.88%) |
Dec 16, 2022 | 2.020 | 2.075 | 1.920 | 2.040 | 2,975,821 | +0.00(+0.00%) |
Dec 15, 2022 | 2.170 | 2.190 | 2.040 | 2.040 | 995,347 | -0.13(-5.99%) |
Dec 14, 2022 | 2.200 | 2.220 | 2.155 | 2.170 | 1,137,915 | +0.01(+0.46%) |
Dec 13, 2022 | 2.170 | 2.250 | 2.155 | 2.160 | 1,215,743 | +0.05(+2.37%) |
Dec 12, 2022 | 2.000 | 2.150 | 1.995 | 2.110 | 4,650,229 | +0.09(+4.46%) |
Dec 09, 2022 | 2.050 | 2.105 | 2.010 | 2.020 | 861,557 | -0.07(-3.35%) |
Dec 08, 2022 | 2.030 | 2.105 | 2.000 | 2.090 | 950,543 | +0.05(+2.45%) |
Dec 07, 2022 | 2.020 | 2.085 | 1.990 | 2.040 | 801,394 | +0.01(+0.49%) |
Dec 06, 2022 | 2.040 | 2.090 | 2.010 | 2.030 | 844,078 | -0.04(-1.93%) |
Dec 05, 2022 | 2.090 | 2.200 | 2.040 | 2.070 | 1,715,579 | -0.07(-3.27%) |
Dec 02, 2022 | 2.000 | 2.175 | 1.980 | 2.140 | 2,097,528 | +0.07(+3.38%) |