Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.140 | 2.175 | 2.120 | 2.150 | 258,478 | +0.00(+0.00%) |
Feb 27, 2023 | 2.160 | 2.230 | 2.143 | 2.150 | 533,302 | +0.02(+0.94%) |
Feb 24, 2023 | 2.210 | 2.210 | 2.120 | 2.130 | 960,112 | -0.10(-4.48%) |
Feb 23, 2023 | 2.250 | 2.280 | 2.175 | 2.230 | 846,882 | -0.02(-0.89%) |
Feb 22, 2023 | 2.280 | 2.290 | 2.230 | 2.250 | 451,511 | -0.01(-0.44%) |
Feb 21, 2023 | 2.300 | 2.350 | 2.235 | 2.260 | 609,040 | -0.10(-4.24%) |
Feb 17, 2023 | 2.250 | 2.365 | 2.240 | 2.360 | 673,380 | +0.08(+3.51%) |
Feb 16, 2023 | 2.330 | 2.355 | 2.245 | 2.280 | 1,462,711 | -0.04(-1.72%) |
Feb 15, 2023 | 2.390 | 2.415 | 2.300 | 2.320 | 1,102,781 | -0.10(-4.13%) |
Feb 14, 2023 | 2.500 | 2.500 | 2.360 | 2.420 | 2,124,153 | -0.05(-2.02%) |
Feb 13, 2023 | 2.540 | 2.540 | 2.430 | 2.470 | 1,147,784 | -0.07(-2.76%) |
Feb 10, 2023 | 2.500 | 2.565 | 2.450 | 2.540 | 1,125,415 | +0.04(+1.60%) |
Feb 09, 2023 | 2.600 | 2.630 | 2.473 | 2.500 | 1,645,391 | -0.10(-3.85%) |
Feb 08, 2023 | 2.770 | 2.770 | 2.600 | 2.600 | 1,511,254 | -0.15(-5.45%) |
Feb 07, 2023 | 2.830 | 2.833 | 2.700 | 2.750 | 1,199,427 | -0.09(-3.17%) |
Feb 06, 2023 | 2.640 | 2.850 | 2.620 | 2.840 | 1,975,512 | +0.19(+7.17%) |
Feb 03, 2023 | 2.600 | 2.710 | 2.600 | 2.650 | 865,499 | +0.06(+2.32%) |
Feb 02, 2023 | 2.700 | 2.750 | 2.560 | 2.590 | 1,524,200 | -0.09(-3.36%) |
Feb 01, 2023 | 2.690 | 2.709 | 2.610 | 2.680 | 996,669 | -0.02(-0.74%) |
Jan 31, 2023 | 2.630 | 2.735 | 2.630 | 2.700 | 953,322 | +0.02(+0.75%) |
Jan 30, 2023 | 2.740 | 2.750 | 2.640 | 2.680 | 1,966,569 | -0.09(-3.25%) |
Jan 27, 2023 | 2.750 | 2.850 | 2.730 | 2.770 | 1,369,222 | -0.01(-0.36%) |
Jan 26, 2023 | 2.740 | 2.920 | 2.690 | 2.780 | 3,659,220 | +0.16(+6.11%) |
Jan 25, 2023 | 2.740 | 2.740 | 2.555 | 2.620 | 1,358,862 | -0.13(-4.73%) |
Jan 24, 2023 | 2.720 | 2.780 | 2.635 | 2.750 | 1,623,134 | +0.02(+0.73%) |
Jan 23, 2023 | 2.570 | 2.800 | 2.491 | 2.730 | 3,308,938 | +0.21(+8.33%) |
Jan 20, 2023 | 2.500 | 2.540 | 2.450 | 2.520 | 2,530,391 | +0.02(+0.80%) |
Jan 19, 2023 | 2.550 | 2.585 | 2.455 | 2.500 | 2,013,263 | -0.03(-1.19%) |
Jan 18, 2023 | 2.690 | 2.760 | 2.500 | 2.530 | 2,085,549 | -0.14(-5.24%) |
Jan 17, 2023 | 2.860 | 2.860 | 2.620 | 2.670 | 1,825,785 | -0.19(-6.64%) |
Jan 13, 2023 | 2.730 | 2.920 | 2.705 | 2.860 | 2,625,205 | +0.13(+4.76%) |
Jan 12, 2023 | 2.750 | 2.880 | 2.610 | 2.730 | 3,639,964 | -0.01(-0.36%) |
Jan 11, 2023 | 2.740 | 2.840 | 2.630 | 2.740 | 2,669,197 | -0.04(-1.44%) |
Jan 10, 2023 | 2.820 | 2.950 | 2.670 | 2.780 | 4,802,954 | -0.10(-3.47%) |
Jan 09, 2023 | 2.460 | 3.020 | 2.450 | 2.880 | 12,355,275 | +0.36(+14.29%) |
Jan 06, 2023 | 2.960 | 2.980 | 2.340 | 2.520 | 51,385,496 | +0.73(+40.78%) |
Jan 05, 2023 | 1.700 | 1.880 | 1.670 | 1.790 | 13,116,988 | +0.12(+7.19%) |
Jan 04, 2023 | 1.610 | 1.690 | 1.585 | 1.670 | 1,614,316 | +0.06(+3.73%) |
Jan 03, 2023 | 1.620 | 1.675 | 1.570 | 1.610 | 890,792 | +0.01(+0.63%) |
Dec 30, 2022 | 1.550 | 1.610 | 1.500 | 1.600 | 772,744 | +0.03(+1.91%) |
Dec 29, 2022 | 1.550 | 1.610 | 1.500 | 1.570 | 578,907 | +0.03(+1.95%) |
Dec 28, 2022 | 1.470 | 1.540 | 1.460 | 1.540 | 814,136 | +0.09(+6.21%) |
Dec 27, 2022 | 1.520 | 1.550 | 1.430 | 1.450 | 626,128 | -0.10(-6.45%) |
Dec 23, 2022 | 1.570 | 1.570 | 1.505 | 1.550 | 404,966 | +0.02(+1.31%) |
Dec 22, 2022 | 1.490 | 1.550 | 1.463 | 1.530 | 315,449 | +0.02(+1.32%) |
Dec 21, 2022 | 1.520 | 1.560 | 1.500 | 1.510 | 475,508 | +0.01(+0.67%) |
Dec 20, 2022 | 1.510 | 1.520 | 1.450 | 1.500 | 575,442 | -0.03(-1.96%) |
Dec 19, 2022 | 1.570 | 1.580 | 1.490 | 1.530 | 948,550 | -0.04(-2.55%) |
Dec 16, 2022 | 1.590 | 1.620 | 1.550 | 1.570 | 1,307,923 | -0.02(-1.26%) |
Dec 15, 2022 | 1.610 | 1.640 | 1.590 | 1.590 | 303,016 | -0.05(-3.05%) |
Dec 14, 2022 | 1.610 | 1.675 | 1.610 | 1.640 | 454,202 | +0.01(+0.61%) |
Dec 13, 2022 | 1.550 | 1.675 | 1.540 | 1.630 | 954,024 | +0.09(+5.84%) |
Dec 12, 2022 | 1.520 | 1.560 | 1.500 | 1.540 | 573,304 | -0.01(-0.65%) |
Dec 09, 2022 | 1.590 | 1.640 | 1.330 | 1.550 | 2,442,967 | -0.07(-4.32%) |
Dec 08, 2022 | 1.590 | 1.650 | 1.560 | 1.620 | 573,372 | +0.04(+2.53%) |
Dec 07, 2022 | 1.670 | 1.670 | 1.570 | 1.580 | 777,835 | -0.06(-3.66%) |
Dec 06, 2022 | 1.710 | 1.710 | 1.600 | 1.640 | 877,075 | -0.07(-4.09%) |
Dec 05, 2022 | 1.700 | 1.780 | 1.674 | 1.710 | 882,623 | +0.00(+0.00%) |
Dec 02, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 570,969 | +0.00(+0.00%) |