Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.240 | 4.760 | 3.052 | 4.080 | 1,031,585 | +0.84(+25.93%) |
Feb 27, 2023 | 2.200 | 4.560 | 2.200 | 3.240 | 4,176,426 | +1.04(+47.27%) |
Feb 24, 2023 | 2.200 | 2.256 | 2.048 | 2.200 | 9,994 | -0.12(-5.17%) |
Feb 23, 2023 | 2.293 | 2.400 | 2.126 | 2.320 | 11,802 | -0.02(-0.84%) |
Feb 22, 2023 | 2.480 | 2.522 | 2.340 | 2.340 | 18,318 | -0.14(-5.68%) |
Feb 21, 2023 | 2.400 | 2.596 | 2.400 | 2.480 | 16,435 | +0.03(+1.41%) |
Feb 17, 2023 | 2.471 | 2.556 | 2.405 | 2.446 | 4,688 | -0.11(-4.48%) |
Feb 16, 2023 | 2.440 | 2.640 | 2.440 | 2.561 | 2,287 | +0.00(+0.03%) |
Feb 15, 2023 | 2.590 | 2.640 | 2.436 | 2.560 | 7,096 | +0.08(+3.21%) |
Feb 14, 2023 | 2.499 | 2.560 | 2.480 | 2.480 | 22,778 | -0.02(-0.74%) |
Feb 13, 2023 | 2.400 | 2.499 | 2.400 | 2.499 | 5,605 | -0.01(-0.24%) |
Feb 10, 2023 | 2.680 | 2.680 | 2.404 | 2.505 | 11,345 | -0.10(-3.66%) |
Feb 09, 2023 | 2.780 | 2.800 | 2.490 | 2.600 | 11,616 | -0.08(-2.99%) |
Feb 08, 2023 | 2.640 | 2.720 | 2.556 | 2.680 | 12,143 | +0.16(+6.35%) |
Feb 07, 2023 | 2.600 | 2.734 | 2.490 | 2.520 | 22,963 | -0.08(-3.24%) |
Feb 06, 2023 | 2.853 | 2.853 | 2.482 | 2.604 | 28,514 | -0.30(-10.19%) |
Feb 03, 2023 | 3.360 | 3.360 | 2.800 | 2.900 | 60,299 | -0.62(-17.50%) |
Feb 02, 2023 | 3.160 | 4.270 | 2.920 | 3.515 | 197,400 | +0.35(+10.89%) |
Feb 01, 2023 | 2.560 | 3.280 | 2.404 | 3.170 | 201,144 | +0.30(+10.28%) |
Jan 31, 2023 | 2.360 | 3.120 | 2.320 | 2.874 | 533,750 | -0.01(-0.19%) |
Jan 30, 2023 | 1.880 | 3.920 | 1.782 | 2.880 | 2,654,401 | +1.16(+67.44%) |
Jan 27, 2023 | 1.920 | 1.920 | 1.682 | 1.720 | 13,802 | -0.04(-2.27%) |
Jan 26, 2023 | 1.800 | 1.880 | 1.680 | 1.760 | 2,510 | -0.04(-2.20%) |
Jan 25, 2023 | 1.702 | 1.800 | 1.640 | 1.800 | 4,452 | +0.01(+0.45%) |
Jan 24, 2023 | 1.854 | 1.854 | 1.669 | 1.792 | 1,939 | -0.01(-0.47%) |
Jan 23, 2023 | 1.880 | 1.891 | 1.658 | 1.800 | 7,749 | -0.07(-3.50%) |
Jan 20, 2023 | 1.600 | 1.879 | 1.600 | 1.865 | 3,306 | +0.07(+3.65%) |
Jan 19, 2023 | 1.680 | 1.804 | 1.611 | 1.800 | 1,851 | +0.00(+0.22%) |
Jan 18, 2023 | 1.840 | 1.920 | 1.560 | 1.796 | 5,362 | -0.10(-5.49%) |
Jan 17, 2023 | 1.920 | 1.920 | 1.481 | 1.900 | 3,463 | +0.08(+4.40%) |
Jan 13, 2023 | 1.920 | 1.920 | 1.800 | 1.820 | 4,932 | -0.13(-6.88%) |
Jan 12, 2023 | 2.000 | 2.000 | 1.800 | 1.954 | 6,945 | +0.15(+8.58%) |
Jan 11, 2023 | 1.880 | 2.000 | 1.643 | 1.800 | 15,841 | -0.04(-2.24%) |
Jan 10, 2023 | 1.954 | 1.954 | 1.480 | 1.841 | 10,515 | -0.12(-6.04%) |
Jan 09, 2023 | 1.891 | 2.000 | 1.791 | 1.960 | 14,889 | -0.04(-2.02%) |
Jan 06, 2023 | 1.920 | 2.188 | 1.444 | 2.000 | 38,110 | +0.20(+11.11%) |
Jan 05, 2023 | 1.303 | 2.000 | 1.082 | 1.800 | 90,219 | +0.41(+29.50%) |
Jan 04, 2023 | 1.449 | 1.449 | 1.313 | 1.390 | 9,958 | +0.08(+6.14%) |
Jan 03, 2023 | 1.260 | 1.400 | 1.260 | 1.310 | 15,716 | +0.11(+9.13%) |
Dec 30, 2022 | 1.384 | 1.384 | 1.042 | 1.200 | 69,107 | -0.04(-3.23%) |
Dec 29, 2022 | 1.400 | 1.400 | 1.160 | 1.240 | 24,273 | -0.07(-5.29%) |
Dec 28, 2022 | 1.420 | 1.540 | 1.309 | 1.309 | 16,966 | -0.16(-10.77%) |
Dec 27, 2022 | 1.517 | 1.582 | 1.466 | 1.467 | 2,730 | -0.13(-8.30%) |
Dec 23, 2022 | 1.680 | 1.756 | 1.422 | 1.600 | 3,828 | +0.00(+0.00%) |
Dec 22, 2022 | 1.680 | 1.762 | 1.560 | 1.600 | 5,934 | +0.00(+0.00%) |
Dec 21, 2022 | 1.520 | 1.680 | 1.520 | 1.600 | 7,034 | +0.02(+1.24%) |
Dec 20, 2022 | 1.520 | 1.760 | 1.520 | 1.580 | 1,077 | -0.03(-2.15%) |
Dec 19, 2022 | 1.560 | 1.615 | 1.520 | 1.615 | 3,539 | -0.06(-3.86%) |
Dec 16, 2022 | 1.576 | 1.720 | 1.481 | 1.680 | 3,782 | +0.00(+0.26%) |
Dec 15, 2022 | 1.766 | 1.766 | 1.444 | 1.676 | 5,480 | +0.13(+8.66%) |
Dec 14, 2022 | 1.440 | 1.600 | 1.440 | 1.542 | 11,582 | -0.01(-0.85%) |
Dec 13, 2022 | 1.700 | 1.700 | 1.401 | 1.555 | 5,310 | -0.04(-2.51%) |
Dec 12, 2022 | 1.637 | 1.637 | 1.520 | 1.595 | 5,219 | +0.04(+2.28%) |
Dec 09, 2022 | 1.400 | 1.622 | 1.400 | 1.560 | 4,132 | +0.07(+4.81%) |
Dec 08, 2022 | 1.700 | 1.774 | 1.484 | 1.488 | 3,780 | -0.11(-7.00%) |
Dec 07, 2022 | 1.640 | 1.640 | 1.600 | 1.600 | 731 | -0.08(-4.53%) |
Dec 06, 2022 | 1.546 | 1.706 | 1.546 | 1.676 | 1,957 | +0.08(+5.17%) |
Dec 05, 2022 | 1.744 | 1.839 | 1.580 | 1.594 | 1,262 | -0.09(-5.17%) |
Dec 02, 2022 | 1.740 | 1.839 | 1.640 | 1.680 | 2,885 | -0.02(-1.15%) |