Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.393 | 2.393 | 2.337 | 2.356 | 20,952,282 | -0.01(-0.39%) |
Feb 27, 2023 | 2.393 | 2.411 | 2.356 | 2.365 | 21,451,634 | -0.04(-1.55%) |
Feb 24, 2023 | 2.458 | 2.467 | 2.374 | 2.402 | 33,638,172 | -0.12(-4.80%) |
Feb 23, 2023 | 2.551 | 2.570 | 2.505 | 2.523 | 29,927,216 | +0.03(+1.12%) |
Feb 22, 2023 | 2.467 | 2.514 | 2.435 | 2.495 | 26,879,554 | +0.04(+1.52%) |
Feb 21, 2023 | 2.533 | 2.537 | 2.430 | 2.458 | 17,028,760 | -0.07(-2.94%) |
Feb 17, 2023 | 2.514 | 2.551 | 2.500 | 2.533 | 17,676,318 | +0.03(+1.12%) |
Feb 16, 2023 | 2.458 | 2.542 | 2.425 | 2.505 | 35,565,776 | +0.02(+0.75%) |
Feb 15, 2023 | 2.458 | 2.505 | 2.411 | 2.486 | 49,159,524 | +0.09(+3.89%) |
Feb 14, 2023 | 2.421 | 2.439 | 2.365 | 2.393 | 30,148,714 | -0.01(-0.39%) |
Feb 13, 2023 | 2.328 | 2.411 | 2.309 | 2.402 | 47,555,628 | +0.12(+5.31%) |
Feb 10, 2023 | 2.281 | 2.318 | 2.262 | 2.281 | 107,627,360 | -0.19(-7.55%) |
Feb 09, 2023 | 2.514 | 2.533 | 2.449 | 2.467 | 39,685,824 | -0.09(-3.64%) |
Feb 08, 2023 | 2.486 | 2.570 | 2.467 | 2.560 | 33,755,348 | +0.12(+4.96%) |
Feb 07, 2023 | 2.449 | 2.467 | 2.402 | 2.439 | 32,214,612 | -0.04(-1.50%) |
Feb 06, 2023 | 2.449 | 2.477 | 2.402 | 2.477 | 21,077,888 | -0.01(-0.37%) |
Feb 03, 2023 | 2.560 | 2.570 | 2.458 | 2.486 | 26,166,074 | -0.11(-4.30%) |
Feb 02, 2023 | 2.644 | 2.654 | 2.560 | 2.598 | 65,406,660 | +0.07(+2.71%) |
Feb 01, 2023 | 2.557 | 2.585 | 2.501 | 2.529 | 19,641,292 | -0.07(-2.51%) |
Jan 31, 2023 | 2.576 | 2.603 | 2.548 | 2.594 | 21,511,394 | +0.08(+3.33%) |
Jan 30, 2023 | 2.501 | 2.529 | 2.483 | 2.511 | 44,174,260 | +0.01(+0.37%) |
Jan 27, 2023 | 2.538 | 2.557 | 2.492 | 2.501 | 40,861,308 | -0.10(-3.93%) |
Jan 26, 2023 | 2.594 | 2.631 | 2.566 | 2.603 | 29,079,810 | +0.02(+0.72%) |
Jan 25, 2023 | 2.566 | 2.631 | 2.557 | 2.585 | 43,769,868 | +0.00(+0.00%) |
Jan 24, 2023 | 2.557 | 2.585 | 2.538 | 2.585 | 24,934,102 | +0.07(+2.58%) |
Jan 23, 2023 | 2.576 | 2.594 | 2.501 | 2.520 | 62,463,596 | -0.10(-3.90%) |
Jan 20, 2023 | 2.603 | 2.664 | 2.603 | 2.622 | 27,938,674 | -0.05(-1.74%) |
Jan 19, 2023 | 2.631 | 2.678 | 2.613 | 2.669 | 48,208,904 | +0.00(+0.00%) |
Jan 18, 2023 | 2.687 | 2.734 | 2.650 | 2.669 | 31,188,482 | +0.00(+0.00%) |
Jan 17, 2023 | 2.650 | 2.678 | 2.613 | 2.669 | 33,765,920 | -0.05(-1.71%) |
Jan 13, 2023 | 2.678 | 2.734 | 2.669 | 2.715 | 37,094,632 | +0.01(+0.34%) |
Jan 12, 2023 | 2.724 | 2.762 | 2.692 | 2.706 | 59,299,444 | -0.05(-1.69%) |
Jan 11, 2023 | 2.696 | 2.752 | 2.678 | 2.752 | 49,484,096 | +0.06(+2.07%) |
Jan 10, 2023 | 2.613 | 2.706 | 2.603 | 2.696 | 66,880,564 | +0.12(+4.69%) |
Jan 09, 2023 | 2.492 | 2.603 | 2.483 | 2.576 | 54,057,844 | +0.02(+0.81%) |
Jan 06, 2023 | 2.474 | 2.564 | 2.439 | 2.555 | 35,509,380 | +0.12(+4.76%) |
Jan 05, 2023 | 2.367 | 2.448 | 2.341 | 2.439 | 111,449,160 | +0.14(+5.97%) |
Jan 04, 2023 | 2.266 | 2.319 | 2.239 | 2.301 | 102,682,416 | +0.02(+0.78%) |
Jan 03, 2023 | 2.391 | 2.435 | 2.266 | 2.284 | 62,490,088 | -0.29(-11.11%) |
Dec 30, 2022 | 2.578 | 2.623 | 2.560 | 2.569 | 12,402,381 | -0.03(-1.03%) |
Dec 29, 2022 | 2.640 | 2.640 | 2.551 | 2.596 | 27,517,728 | +0.01(+0.35%) |
Dec 28, 2022 | 2.516 | 2.596 | 2.507 | 2.587 | 33,198,214 | +0.12(+5.07%) |
Dec 27, 2022 | 2.471 | 2.493 | 2.435 | 2.462 | 28,211,002 | -0.15(-5.80%) |
Dec 23, 2022 | 2.614 | 2.640 | 2.578 | 2.614 | 22,802,980 | +0.05(+2.09%) |
Dec 22, 2022 | 2.560 | 2.578 | 2.507 | 2.560 | 22,357,280 | +0.03(+1.06%) |
Dec 21, 2022 | 2.516 | 2.551 | 2.507 | 2.533 | 32,453,094 | +0.03(+1.07%) |
Dec 20, 2022 | 2.462 | 2.560 | 2.462 | 2.507 | 48,512,728 | +0.12(+4.85%) |
Dec 19, 2022 | 2.355 | 2.391 | 2.328 | 2.391 | 27,526,698 | +0.09(+3.88%) |
Dec 16, 2022 | 2.310 | 2.346 | 2.284 | 2.301 | 26,232,720 | +0.00(+0.00%) |
Dec 15, 2022 | 2.355 | 2.377 | 2.301 | 2.301 | 34,665,404 | -0.05(-2.27%) |
Dec 14, 2022 | 2.293 | 2.373 | 2.230 | 2.355 | 50,428,404 | +0.08(+3.53%) |
Dec 13, 2022 | 2.382 | 2.386 | 2.279 | 2.275 | 36,878,228 | -0.11(-4.49%) |
Dec 12, 2022 | 2.355 | 2.382 | 2.293 | 2.382 | 38,640,140 | -0.03(-1.11%) |
Dec 09, 2022 | 2.453 | 2.469 | 2.408 | 2.408 | 17,497,506 | -0.05(-2.17%) |
Dec 08, 2022 | 2.524 | 2.551 | 2.457 | 2.462 | 27,184,494 | -0.08(-3.16%) |
Dec 07, 2022 | 2.569 | 2.596 | 2.542 | 2.542 | 23,470,010 | -0.02(-0.70%) |
Dec 06, 2022 | 2.507 | 2.560 | 2.489 | 2.560 | 37,009,088 | +0.08(+3.24%) |
Dec 05, 2022 | 2.560 | 2.569 | 2.480 | 2.480 | 41,706,500 | -0.15(-5.76%) |
Dec 02, 2022 | 2.649 | 2.694 | 2.609 | 2.631 | 44,831,700 | +0.01(+0.46%) |