Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.830 | 2.830 | 2.705 | 2.750 | 566,658 | -0.05(-1.79%) |
Feb 27, 2023 | 2.800 | 2.850 | 2.730 | 2.800 | 1,074,595 | +0.02(+0.72%) |
Feb 24, 2023 | 2.820 | 2.830 | 2.755 | 2.780 | 303,245 | -0.11(-3.81%) |
Feb 23, 2023 | 2.840 | 2.910 | 2.800 | 2.890 | 472,031 | +0.09(+3.21%) |
Feb 22, 2023 | 2.740 | 2.865 | 2.710 | 2.800 | 720,747 | +0.09(+3.32%) |
Feb 21, 2023 | 2.820 | 2.860 | 2.680 | 2.710 | 682,018 | -0.13(-4.58%) |
Feb 17, 2023 | 2.970 | 2.970 | 2.780 | 2.840 | 747,020 | -0.12(-4.05%) |
Feb 16, 2023 | 2.940 | 3.080 | 2.880 | 2.960 | 3,795,982 | -0.03(-1.00%) |
Feb 15, 2023 | 3.020 | 3.050 | 2.940 | 2.990 | 828,955 | -0.06(-1.97%) |
Feb 14, 2023 | 3.080 | 3.205 | 3.039 | 3.050 | 920,821 | -0.06(-1.93%) |
Feb 13, 2023 | 3.100 | 3.150 | 2.990 | 3.110 | 519,757 | +0.03(+0.97%) |
Feb 10, 2023 | 3.110 | 3.140 | 3.050 | 3.080 | 428,623 | -0.03(-0.96%) |
Feb 09, 2023 | 3.300 | 3.455 | 3.110 | 3.110 | 620,387 | -0.18(-5.47%) |
Feb 08, 2023 | 3.270 | 3.640 | 3.243 | 3.290 | 1,237,600 | +0.11(+3.46%) |
Feb 07, 2023 | 3.150 | 3.210 | 3.100 | 3.180 | 281,823 | +0.03(+0.95%) |
Feb 06, 2023 | 3.200 | 3.250 | 3.110 | 3.150 | 449,350 | -0.07(-2.17%) |
Feb 03, 2023 | 3.110 | 3.255 | 3.070 | 3.220 | 423,911 | +0.04(+1.26%) |
Feb 02, 2023 | 3.060 | 3.270 | 3.020 | 3.180 | 776,972 | +0.07(+2.25%) |
Feb 01, 2023 | 3.060 | 3.120 | 2.970 | 3.110 | 388,756 | +0.05(+1.63%) |
Jan 31, 2023 | 3.040 | 3.149 | 2.970 | 3.060 | 388,751 | +0.02(+0.66%) |
Jan 30, 2023 | 2.930 | 3.085 | 2.930 | 3.040 | 308,935 | +0.04(+1.33%) |
Jan 27, 2023 | 2.830 | 3.015 | 2.820 | 3.000 | 362,682 | +0.13(+4.53%) |
Jan 26, 2023 | 2.900 | 2.910 | 2.795 | 2.870 | 326,922 | +0.01(+0.35%) |
Jan 25, 2023 | 2.820 | 2.875 | 2.710 | 2.860 | 300,949 | +0.02(+0.70%) |
Jan 24, 2023 | 2.860 | 2.940 | 2.820 | 2.840 | 310,473 | -0.09(-3.07%) |
Jan 23, 2023 | 2.900 | 2.965 | 2.820 | 2.930 | 465,725 | +0.09(+3.17%) |
Jan 20, 2023 | 2.880 | 2.880 | 2.650 | 2.840 | 677,221 | +0.02(+0.71%) |
Jan 19, 2023 | 2.880 | 2.910 | 2.770 | 2.820 | 448,474 | -0.10(-3.42%) |
Jan 18, 2023 | 2.830 | 2.960 | 2.810 | 2.920 | 627,294 | +0.09(+3.18%) |
Jan 17, 2023 | 2.980 | 2.980 | 2.800 | 2.830 | 370,485 | -0.12(-4.07%) |
Jan 13, 2023 | 2.790 | 3.075 | 2.790 | 2.950 | 1,095,511 | +0.11(+3.87%) |
Jan 12, 2023 | 2.450 | 2.870 | 2.450 | 2.840 | 779,621 | +0.45(+18.83%) |
Jan 11, 2023 | 2.410 | 2.465 | 2.355 | 2.390 | 216,562 | +0.02(+0.84%) |
Jan 10, 2023 | 2.490 | 2.540 | 2.330 | 2.370 | 412,632 | -0.12(-4.82%) |
Jan 09, 2023 | 2.510 | 2.620 | 2.485 | 2.490 | 321,286 | -0.02(-0.80%) |
Jan 06, 2023 | 2.350 | 2.555 | 2.295 | 2.510 | 401,533 | +0.13(+5.46%) |
Jan 05, 2023 | 2.450 | 2.450 | 2.290 | 2.380 | 587,473 | -0.14(-5.56%) |
Jan 04, 2023 | 2.450 | 2.570 | 2.400 | 2.520 | 336,033 | +0.05(+2.02%) |
Jan 03, 2023 | 2.550 | 2.680 | 2.420 | 2.470 | 413,898 | -0.12(-4.63%) |
Dec 30, 2022 | 2.550 | 2.630 | 2.460 | 2.590 | 389,873 | +0.06(+2.37%) |
Dec 29, 2022 | 2.280 | 2.615 | 2.260 | 2.530 | 629,682 | +0.28(+12.44%) |
Dec 28, 2022 | 2.150 | 2.360 | 2.150 | 2.250 | 515,004 | +0.07(+3.21%) |
Dec 27, 2022 | 2.180 | 2.275 | 2.090 | 2.180 | 791,344 | -0.02(-0.91%) |
Dec 23, 2022 | 2.230 | 2.310 | 2.125 | 2.200 | 562,203 | -0.03(-1.35%) |
Dec 22, 2022 | 2.710 | 2.710 | 1.980 | 2.230 | 3,724,627 | -0.51(-18.61%) |
Dec 21, 2022 | 2.680 | 2.745 | 2.610 | 2.740 | 497,538 | +0.11(+4.18%) |
Dec 20, 2022 | 2.660 | 2.760 | 2.620 | 2.630 | 370,802 | -0.05(-1.87%) |
Dec 19, 2022 | 2.870 | 2.880 | 2.660 | 2.680 | 455,378 | -0.19(-6.62%) |
Dec 16, 2022 | 3.010 | 3.030 | 2.820 | 2.870 | 1,115,238 | -0.19(-6.21%) |
Dec 15, 2022 | 3.010 | 3.100 | 2.920 | 3.060 | 491,701 | -0.03(-0.97%) |
Dec 14, 2022 | 3.460 | 3.520 | 3.080 | 3.090 | 637,243 | -0.40(-11.46%) |
Dec 13, 2022 | 3.800 | 3.810 | 3.470 | 3.490 | 549,207 | -0.21(-5.68%) |
Dec 12, 2022 | 3.540 | 3.710 | 3.520 | 3.700 | 391,694 | +0.15(+4.08%) |
Dec 09, 2022 | 3.560 | 3.720 | 3.470 | 3.555 | 397,418 | -0.03(-0.97%) |
Dec 08, 2022 | 3.620 | 3.730 | 3.560 | 3.590 | 344,848 | -0.02(-0.55%) |
Dec 07, 2022 | 3.580 | 3.730 | 3.535 | 3.610 | 375,871 | +0.01(+0.28%) |
Dec 06, 2022 | 3.580 | 3.670 | 3.510 | 3.600 | 415,171 | +0.02(+0.56%) |
Dec 05, 2022 | 3.460 | 3.780 | 3.410 | 3.580 | 782,460 | +0.10(+2.87%) |
Dec 02, 2022 | 3.300 | 3.540 | 3.260 | 3.480 | 553,646 | +0.06(+1.75%) |