Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.550 | 1.670 | 1.520 | 1.540 | 1,198,300 | -0.08(-4.94%) |
Feb 27, 2023 | 1.690 | 1.720 | 1.580 | 1.620 | 1,276,212 | -0.07(-4.14%) |
Feb 24, 2023 | 1.710 | 1.769 | 1.670 | 1.690 | 1,002,343 | -0.02(-1.17%) |
Feb 23, 2023 | 1.800 | 1.825 | 1.705 | 1.710 | 1,762,352 | -0.07(-3.93%) |
Feb 22, 2023 | 1.850 | 1.853 | 1.700 | 1.780 | 1,369,255 | -0.14(-7.29%) |
Feb 21, 2023 | 1.910 | 1.960 | 1.820 | 1.920 | 1,693,080 | +0.04(+2.13%) |
Feb 17, 2023 | 1.790 | 1.880 | 1.620 | 1.880 | 2,557,012 | +0.06(+3.58%) |
Feb 16, 2023 | 1.530 | 1.910 | 1.500 | 1.815 | 8,403,332 | +0.29(+19.41%) |
Feb 15, 2023 | 2.270 | 2.330 | 1.450 | 1.520 | 14,721,491 | -2.53(-62.47%) |
Feb 14, 2023 | 3.780 | 4.160 | 3.670 | 4.050 | 2,193,080 | +0.27(+7.14%) |
Feb 13, 2023 | 3.510 | 3.780 | 3.380 | 3.780 | 1,443,869 | +0.30(+8.62%) |
Feb 10, 2023 | 3.260 | 3.541 | 3.220 | 3.480 | 1,355,436 | +0.22(+6.75%) |
Feb 09, 2023 | 3.170 | 3.300 | 3.000 | 3.260 | 4,861,781 | +0.08(+2.52%) |
Feb 08, 2023 | 3.420 | 3.550 | 3.135 | 3.180 | 1,313,025 | -0.16(-4.79%) |
Feb 07, 2023 | 3.060 | 3.340 | 2.930 | 3.340 | 6,952,892 | +0.29(+9.51%) |
Feb 06, 2023 | 3.150 | 3.150 | 3.020 | 3.050 | 431,603 | -0.04(-1.29%) |
Feb 03, 2023 | 3.030 | 3.120 | 2.970 | 3.090 | 380,625 | +0.06(+1.98%) |
Feb 02, 2023 | 3.100 | 3.120 | 2.970 | 3.030 | 735,442 | -0.06(-1.94%) |
Feb 01, 2023 | 2.975 | 3.115 | 2.920 | 3.090 | 735,105 | +0.18(+6.19%) |
Jan 31, 2023 | 2.870 | 3.020 | 2.845 | 2.910 | 797,051 | +0.01(+0.34%) |
Jan 30, 2023 | 3.420 | 3.420 | 2.850 | 2.900 | 1,617,122 | -0.49(-14.45%) |
Jan 27, 2023 | 3.480 | 3.600 | 3.190 | 3.390 | 1,476,413 | +0.04(+1.19%) |
Jan 26, 2023 | 3.110 | 3.350 | 3.000 | 3.350 | 4,582,455 | +0.25(+8.06%) |
Jan 25, 2023 | 3.300 | 3.480 | 3.050 | 3.100 | 2,340,263 | -0.07(-2.21%) |
Jan 24, 2023 | 2.900 | 3.220 | 2.865 | 3.170 | 943,722 | +0.30(+10.45%) |
Jan 23, 2023 | 2.600 | 2.880 | 2.600 | 2.870 | 534,763 | +0.31(+12.11%) |
Jan 20, 2023 | 2.570 | 2.700 | 2.529 | 2.560 | 520,674 | +0.01(+0.39%) |
Jan 19, 2023 | 2.660 | 2.739 | 2.550 | 2.550 | 507,591 | -0.14(-5.20%) |
Jan 18, 2023 | 2.880 | 2.985 | 2.660 | 2.690 | 569,132 | -0.19(-6.60%) |
Jan 17, 2023 | 3.060 | 3.070 | 2.790 | 2.880 | 688,399 | -0.14(-4.64%) |
Jan 13, 2023 | 2.880 | 3.110 | 2.840 | 3.020 | 907,068 | +0.14(+4.86%) |
Jan 12, 2023 | 2.790 | 2.885 | 2.725 | 2.880 | 551,470 | +0.10(+3.60%) |
Jan 11, 2023 | 2.880 | 2.948 | 2.720 | 2.780 | 412,723 | -0.12(-4.14%) |
Jan 10, 2023 | 2.830 | 3.000 | 2.770 | 2.900 | 568,904 | +0.12(+4.32%) |
Jan 09, 2023 | 2.870 | 2.910 | 2.740 | 2.780 | 468,621 | -0.05(-1.77%) |
Jan 06, 2023 | 2.500 | 2.880 | 2.420 | 2.830 | 685,547 | +0.23(+8.85%) |
Jan 05, 2023 | 2.970 | 2.980 | 2.420 | 2.600 | 1,215,175 | -0.32(-10.96%) |
Jan 04, 2023 | 2.950 | 2.984 | 2.850 | 2.920 | 872,892 | +0.01(+0.34%) |
Jan 03, 2023 | 3.180 | 3.300 | 2.830 | 2.910 | 1,481,047 | -0.12(-3.96%) |
Dec 30, 2022 | 2.970 | 3.192 | 2.910 | 3.030 | 1,107,853 | +0.02(+0.66%) |
Dec 29, 2022 | 2.800 | 3.070 | 2.670 | 3.010 | 1,551,702 | +0.34(+12.73%) |
Dec 28, 2022 | 2.390 | 2.770 | 2.350 | 2.670 | 2,269,724 | +0.43(+19.20%) |
Dec 27, 2022 | 2.280 | 2.410 | 2.180 | 2.240 | 320,586 | -0.03(-1.32%) |
Dec 23, 2022 | 2.290 | 2.300 | 2.220 | 2.270 | 189,664 | +0.01(+0.44%) |
Dec 22, 2022 | 2.160 | 2.270 | 2.130 | 2.260 | 337,754 | +0.06(+2.73%) |
Dec 21, 2022 | 2.240 | 2.410 | 2.180 | 2.200 | 595,906 | -0.02(-0.90%) |
Dec 20, 2022 | 2.180 | 2.250 | 2.110 | 2.220 | 290,740 | +0.02(+0.91%) |
Dec 19, 2022 | 2.170 | 2.265 | 2.117 | 2.200 | 325,919 | +0.06(+2.80%) |
Dec 16, 2022 | 2.050 | 2.140 | 2.050 | 2.140 | 364,482 | +0.10(+4.90%) |
Dec 15, 2022 | 2.120 | 2.155 | 1.920 | 2.040 | 589,719 | -0.17(-7.69%) |
Dec 14, 2022 | 2.150 | 2.240 | 2.150 | 2.210 | 147,241 | +0.04(+1.84%) |
Dec 13, 2022 | 2.180 | 2.270 | 2.130 | 2.170 | 266,142 | +0.02(+0.93%) |
Dec 12, 2022 | 2.050 | 2.200 | 2.010 | 2.150 | 384,502 | +0.08(+3.86%) |
Dec 09, 2022 | 2.340 | 2.340 | 2.030 | 2.070 | 719,180 | -0.28(-11.91%) |
Dec 08, 2022 | 2.400 | 2.430 | 2.170 | 2.350 | 457,538 | -0.08(-3.29%) |
Dec 07, 2022 | 2.260 | 2.510 | 2.130 | 2.430 | 748,138 | +0.21(+9.46%) |
Dec 06, 2022 | 2.220 | 2.280 | 1.990 | 2.220 | 590,344 | -0.03(-1.33%) |
Dec 05, 2022 | 2.280 | 2.490 | 2.200 | 2.250 | 767,918 | -0.04(-1.75%) |
Dec 02, 2022 | 2.130 | 2.380 | 2.089 | 2.290 | 894,530 | +0.15(+7.01%) |