Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.970 | 3.560 | 2.970 | 2.980 | 9,301 | +0.08(+2.76%) |
Feb 27, 2023 | 3.040 | 3.040 | 2.840 | 2.900 | 2,085 | -0.04(-1.36%) |
Feb 24, 2023 | 3.080 | 3.080 | 2.940 | 2.940 | 3,577 | -0.24(-7.55%) |
Feb 23, 2023 | 3.120 | 3.300 | 3.000 | 3.180 | 45,487 | -0.04(-1.24%) |
Feb 22, 2023 | 2.860 | 3.360 | 2.830 | 3.220 | 46,631 | +0.36(+12.52%) |
Feb 21, 2023 | 2.960 | 3.070 | 2.815 | 2.862 | 13,174 | -0.11(-3.64%) |
Feb 17, 2023 | 2.950 | 2.970 | 2.880 | 2.970 | 1,639 | -0.01(-0.23%) |
Feb 16, 2023 | 3.010 | 3.040 | 2.977 | 2.977 | 3,097 | -0.12(-3.98%) |
Feb 15, 2023 | 3.030 | 3.100 | 3.020 | 3.100 | 1,443 | -0.07(-2.21%) |
Feb 14, 2023 | 3.350 | 3.535 | 3.140 | 3.170 | 9,382 | -0.32(-9.17%) |
Feb 13, 2023 | 3.360 | 3.490 | 3.320 | 3.490 | 7,701 | -0.27(-7.18%) |
Feb 10, 2023 | 3.808 | 3.825 | 3.700 | 3.760 | 5,381 | -0.10(-2.59%) |
Feb 09, 2023 | 3.680 | 3.920 | 3.570 | 3.860 | 17,595 | +0.12(+3.21%) |
Feb 08, 2023 | 3.890 | 3.980 | 3.660 | 3.740 | 14,634 | +0.01(+0.21%) |
Feb 07, 2023 | 3.730 | 3.940 | 3.580 | 3.732 | 8,921 | +0.14(+3.96%) |
Feb 06, 2023 | 3.510 | 3.590 | 3.450 | 3.590 | 1,873 | +0.13(+3.76%) |
Feb 03, 2023 | 3.450 | 3.550 | 3.350 | 3.460 | 3,331 | +0.14(+4.22%) |
Feb 02, 2023 | 3.010 | 3.849 | 3.010 | 3.320 | 37,638 | +0.28(+9.21%) |
Feb 01, 2023 | 3.019 | 3.127 | 3.019 | 3.040 | 1,626 | -0.09(-2.88%) |
Jan 31, 2023 | 3.000 | 3.140 | 3.000 | 3.130 | 5,887 | -0.02(-0.63%) |
Jan 30, 2023 | 3.030 | 3.290 | 3.030 | 3.150 | 4,979 | +0.09(+2.94%) |
Jan 27, 2023 | 3.060 | 3.196 | 3.060 | 3.060 | 3,615 | -0.07(-2.24%) |
Jan 26, 2023 | 3.400 | 3.400 | 3.000 | 3.130 | 62,885 | -0.30(-8.75%) |
Jan 25, 2023 | 3.300 | 3.440 | 3.100 | 3.430 | 38,051 | +0.14(+4.26%) |
Jan 24, 2023 | 3.250 | 3.540 | 3.250 | 3.290 | 9,828 | -0.06(-1.79%) |
Jan 23, 2023 | 3.350 | 3.450 | 3.130 | 3.350 | 72,538 | +0.00(+0.00%) |
Jan 20, 2023 | 3.360 | 3.790 | 3.350 | 3.350 | 4,972 | -0.01(-0.21%) |
Jan 19, 2023 | 3.415 | 3.540 | 3.357 | 3.357 | 2,672 | -0.38(-10.24%) |
Jan 18, 2023 | 3.370 | 3.800 | 3.370 | 3.740 | 86,454 | +0.31(+9.04%) |
Jan 17, 2023 | 3.420 | 3.530 | 3.420 | 3.430 | 2,206 | +0.00(+0.00%) |
Jan 13, 2023 | 3.160 | 3.440 | 3.110 | 3.430 | 35,011 | +0.18(+5.54%) |
Jan 12, 2023 | 3.110 | 3.490 | 3.030 | 3.250 | 76,665 | +0.06(+1.88%) |
Jan 11, 2023 | 3.180 | 3.190 | 2.990 | 3.190 | 5,547 | -0.00(-0.00%) |
Jan 10, 2023 | 3.450 | 3.485 | 3.100 | 3.190 | 13,028 | -0.31(-8.86%) |
Jan 09, 2023 | 3.330 | 3.500 | 3.200 | 3.500 | 4,601 | +0.08(+2.34%) |
Jan 06, 2023 | 3.640 | 3.650 | 3.267 | 3.420 | 8,987 | -0.17(-4.74%) |
Jan 05, 2023 | 3.760 | 3.977 | 3.590 | 3.590 | 11,772 | -0.24(-6.27%) |
Jan 04, 2023 | 3.550 | 3.980 | 3.474 | 3.830 | 62,549 | +0.25(+6.98%) |
Jan 03, 2023 | 3.600 | 3.750 | 3.560 | 3.580 | 34,407 | -0.07(-1.92%) |
Dec 30, 2022 | 3.870 | 3.920 | 3.640 | 3.650 | 26,344 | -0.24(-6.17%) |
Dec 29, 2022 | 3.860 | 4.120 | 3.780 | 3.890 | 54,381 | +0.12(+3.18%) |
Dec 28, 2022 | 3.530 | 3.990 | 3.399 | 3.770 | 65,555 | +0.13(+3.57%) |
Dec 27, 2022 | 3.650 | 3.712 | 3.500 | 3.640 | 66,236 | +0.08(+2.25%) |
Dec 23, 2022 | 2.750 | 3.717 | 2.560 | 3.560 | 194,630 | +0.76(+27.14%) |
Dec 22, 2022 | 3.010 | 3.010 | 2.600 | 2.800 | 103,069 | -0.27(-8.79%) |
Dec 21, 2022 | 3.680 | 3.860 | 2.910 | 3.070 | 611,936 | -0.60(-16.35%) |
Dec 20, 2022 | 3.690 | 4.880 | 3.410 | 3.670 | 818,563 | -0.54(-12.83%) |
Dec 19, 2022 | 3.580 | 4.800 | 3.430 | 4.210 | 990,303 | -1.49(-26.14%) |
Dec 16, 2022 | 1.720 | 6.750 | 1.570 | 5.700 | 2,976,978 | +5.51(+2884.29%) |
Dec 15, 2022 | 0.2350 | 0.2350 | 0.1909 | 0.1910 | 418,383 | -0.04(-18.83%) |
Dec 14, 2022 | 0.2300 | 0.2528 | 0.2300 | 0.2353 | 38,683 | +0.01(+2.30%) |
Dec 13, 2022 | 0.2799 | 0.2799 | 0.2300 | 0.2300 | 43,531 | -0.04(-13.86%) |
Dec 12, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2670 | 32,922 | +0.01(+5.87%) |
Dec 09, 2022 | 0.2500 | 0.2650 | 0.2500 | 0.2522 | 5,831 | -0.00(-0.63%) |
Dec 08, 2022 | 0.2735 | 0.2798 | 0.2538 | 0.2538 | 6,769 | -0.01(-4.94%) |
Dec 07, 2022 | 0.2774 | 0.2800 | 0.2500 | 0.2670 | 24,394 | -0.00(-0.19%) |
Dec 06, 2022 | 0.2500 | 0.2785 | 0.2500 | 0.2675 | 12,873 | +0.02(+7.00%) |
Dec 05, 2022 | 0.2500 | 0.2625 | 0.2500 | 0.2500 | 63,687 | +0.00(+0.00%) |
Dec 02, 2022 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 23,361 | -0.01(-1.96%) |