Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.050 | 3.080 | 2.975 | 3.030 | 136,034 | -0.06(-1.94%) |
Feb 27, 2023 | 3.100 | 3.160 | 3.060 | 3.090 | 228,750 | -0.01(-0.32%) |
Feb 24, 2023 | 3.040 | 3.120 | 2.970 | 3.100 | 165,872 | +0.00(+0.00%) |
Feb 23, 2023 | 3.110 | 3.180 | 3.071 | 3.100 | 200,190 | +0.01(+0.32%) |
Feb 22, 2023 | 3.120 | 3.165 | 3.010 | 3.090 | 338,000 | -0.01(-0.32%) |
Feb 21, 2023 | 3.250 | 3.250 | 2.930 | 3.100 | 565,779 | -0.17(-5.20%) |
Feb 17, 2023 | 3.370 | 3.430 | 3.240 | 3.270 | 323,066 | -0.14(-4.11%) |
Feb 16, 2023 | 3.470 | 3.565 | 3.360 | 3.410 | 393,335 | -0.09(-2.57%) |
Feb 15, 2023 | 3.430 | 3.500 | 3.322 | 3.500 | 402,788 | +0.10(+2.94%) |
Feb 14, 2023 | 3.410 | 3.500 | 3.320 | 3.400 | 355,488 | -0.03(-0.87%) |
Feb 13, 2023 | 3.270 | 3.490 | 3.198 | 3.430 | 510,885 | +0.16(+4.89%) |
Feb 10, 2023 | 3.140 | 3.350 | 3.075 | 3.270 | 949,064 | +0.27(+9.00%) |
Feb 09, 2023 | 3.180 | 3.200 | 2.880 | 3.000 | 540,854 | -0.08(-2.44%) |
Feb 08, 2023 | 3.010 | 3.175 | 3.001 | 3.075 | 230,021 | +0.02(+0.49%) |
Feb 07, 2023 | 3.190 | 3.190 | 2.850 | 3.060 | 630,809 | -0.15(-4.67%) |
Feb 06, 2023 | 3.070 | 3.220 | 3.060 | 3.210 | 242,647 | +0.14(+4.56%) |
Feb 03, 2023 | 3.150 | 3.213 | 3.040 | 3.070 | 355,675 | -0.13(-4.06%) |
Feb 02, 2023 | 3.100 | 3.340 | 3.100 | 3.200 | 1,034,516 | +0.18(+5.96%) |
Feb 01, 2023 | 2.950 | 3.100 | 2.930 | 3.020 | 453,183 | +0.07(+2.37%) |
Jan 31, 2023 | 2.890 | 3.040 | 2.870 | 2.950 | 355,884 | +0.07(+2.43%) |
Jan 30, 2023 | 2.920 | 3.100 | 2.860 | 2.880 | 444,901 | -0.12(-4.00%) |
Jan 27, 2023 | 2.850 | 3.000 | 2.770 | 3.000 | 676,855 | +0.21(+7.33%) |
Jan 26, 2023 | 2.700 | 2.800 | 2.520 | 2.795 | 1,313,989 | +0.10(+3.90%) |
Jan 25, 2023 | 2.440 | 2.690 | 2.370 | 2.690 | 597,202 | +0.22(+8.91%) |
Jan 24, 2023 | 2.560 | 2.571 | 2.410 | 2.470 | 549,018 | -0.14(-5.36%) |
Jan 23, 2023 | 2.610 | 2.710 | 2.520 | 2.610 | 569,661 | +0.02(+0.77%) |
Jan 20, 2023 | 2.330 | 2.600 | 2.310 | 2.590 | 742,412 | +0.28(+12.12%) |
Jan 19, 2023 | 2.400 | 2.415 | 2.259 | 2.310 | 367,003 | -0.12(-4.94%) |
Jan 18, 2023 | 2.490 | 2.550 | 2.366 | 2.430 | 409,814 | +0.00(+0.00%) |
Jan 17, 2023 | 2.430 | 2.450 | 2.330 | 2.430 | 296,706 | +0.01(+0.41%) |
Jan 13, 2023 | 2.550 | 2.640 | 2.400 | 2.420 | 382,380 | -0.19(-7.28%) |
Jan 12, 2023 | 2.480 | 2.620 | 2.370 | 2.610 | 649,412 | +0.18(+7.41%) |
Jan 11, 2023 | 2.390 | 2.560 | 2.355 | 2.430 | 742,147 | +0.06(+2.53%) |
Jan 10, 2023 | 2.300 | 2.380 | 2.210 | 2.370 | 414,163 | +0.04(+1.72%) |
Jan 09, 2023 | 2.300 | 2.450 | 2.270 | 2.330 | 877,464 | +0.15(+6.88%) |
Jan 06, 2023 | 2.400 | 2.400 | 2.080 | 2.180 | 1,049,396 | -0.22(-9.17%) |
Jan 05, 2023 | 2.000 | 2.440 | 2.000 | 2.400 | 1,165,348 | +0.40(+20.00%) |
Jan 04, 2023 | 1.850 | 2.110 | 1.820 | 2.000 | 937,227 | +0.18(+9.89%) |
Jan 03, 2023 | 1.540 | 1.840 | 1.540 | 1.820 | 1,020,221 | +0.29(+18.95%) |
Dec 30, 2022 | 1.310 | 1.740 | 1.310 | 1.530 | 1,951,804 | +0.18(+13.33%) |
Dec 29, 2022 | 1.200 | 1.350 | 1.170 | 1.350 | 857,489 | +0.17(+14.41%) |
Dec 28, 2022 | 1.060 | 1.200 | 1.060 | 1.180 | 620,388 | +0.12(+11.32%) |
Dec 27, 2022 | 1.050 | 1.100 | 1.030 | 1.060 | 378,144 | -0.05(-4.50%) |
Dec 23, 2022 | 1.070 | 1.130 | 1.030 | 1.110 | 331,737 | +0.05(+4.72%) |
Dec 22, 2022 | 1.130 | 1.130 | 1.050 | 1.060 | 391,283 | -0.04(-3.64%) |
Dec 21, 2022 | 1.130 | 1.170 | 1.100 | 1.100 | 656,016 | -0.01(-0.90%) |
Dec 20, 2022 | 1.200 | 1.210 | 1.110 | 1.110 | 668,289 | -0.06(-5.13%) |
Dec 19, 2022 | 1.260 | 1.338 | 1.160 | 1.170 | 1,404,295 | +0.00(+0.00%) |
Dec 16, 2022 | 1.200 | 1.250 | 1.150 | 1.170 | 533,351 | -0.05(-4.10%) |
Dec 15, 2022 | 1.250 | 1.270 | 1.213 | 1.220 | 182,153 | -0.04(-3.17%) |
Dec 14, 2022 | 1.260 | 1.300 | 1.225 | 1.260 | 252,117 | -0.01(-0.79%) |
Dec 13, 2022 | 1.320 | 1.350 | 1.190 | 1.270 | 226,865 | -0.02(-1.55%) |
Dec 12, 2022 | 1.360 | 1.370 | 1.150 | 1.290 | 496,767 | -0.17(-11.64%) |
Dec 09, 2022 | 1.410 | 1.500 | 1.390 | 1.460 | 243,893 | +0.05(+3.55%) |
Dec 08, 2022 | 1.420 | 1.450 | 1.390 | 1.410 | 186,473 | +0.01(+0.71%) |
Dec 07, 2022 | 1.520 | 1.520 | 1.390 | 1.400 | 216,310 | -0.10(-6.67%) |
Dec 06, 2022 | 1.370 | 1.510 | 1.370 | 1.500 | 423,749 | +0.12(+8.70%) |
Dec 05, 2022 | 1.270 | 1.490 | 1.270 | 1.380 | 427,485 | +0.11(+8.66%) |
Dec 02, 2022 | 1.220 | 1.290 | 1.210 | 1.270 | 180,164 | +0.01(+0.79%) |