Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.410 | 2.410 | 2.201 | 2.300 | 67,347 | +0.04(+1.63%) |
Feb 27, 2023 | 2.350 | 2.350 | 2.227 | 2.263 | 54,754 | +0.05(+2.40%) |
Feb 24, 2023 | 2.476 | 2.476 | 2.210 | 2.210 | 182,027 | -0.19(-7.88%) |
Feb 23, 2023 | 2.500 | 2.524 | 2.350 | 2.399 | 49,048 | +0.03(+1.10%) |
Feb 22, 2023 | 2.497 | 2.497 | 2.372 | 2.373 | 30,412 | -0.04(-1.66%) |
Feb 21, 2023 | 2.500 | 2.530 | 2.400 | 2.413 | 84,129 | -0.09(-3.48%) |
Feb 17, 2023 | 2.496 | 2.540 | 2.420 | 2.500 | 46,853 | +0.02(+0.89%) |
Feb 16, 2023 | 2.530 | 2.600 | 2.377 | 2.478 | 58,363 | -0.05(-2.06%) |
Feb 15, 2023 | 2.600 | 2.640 | 2.500 | 2.530 | 50,590 | -0.01(-0.35%) |
Feb 14, 2023 | 2.600 | 2.600 | 2.450 | 2.539 | 51,513 | -0.06(-2.35%) |
Feb 13, 2023 | 2.629 | 2.675 | 2.450 | 2.600 | 28,339 | +0.10(+3.92%) |
Feb 10, 2023 | 2.600 | 2.630 | 2.500 | 2.502 | 43,169 | +0.04(+1.83%) |
Feb 09, 2023 | 2.700 | 2.749 | 2.411 | 2.457 | 77,970 | -0.24(-9.00%) |
Feb 08, 2023 | 2.750 | 2.750 | 2.623 | 2.700 | 38,278 | +0.00(+0.00%) |
Feb 07, 2023 | 2.700 | 2.739 | 2.650 | 2.700 | 83,250 | +0.00(+0.00%) |
Feb 06, 2023 | 2.750 | 2.750 | 2.600 | 2.700 | 74,376 | +0.01(+0.37%) |
Feb 03, 2023 | 2.800 | 2.900 | 2.684 | 2.690 | 205,943 | -0.01(-0.41%) |
Feb 02, 2023 | 2.700 | 2.789 | 2.550 | 2.701 | 270,881 | +0.05(+1.92%) |
Feb 01, 2023 | 2.500 | 2.650 | 2.490 | 2.650 | 105,859 | +0.06(+2.47%) |
Jan 31, 2023 | 2.693 | 2.750 | 2.586 | 2.586 | 82,050 | +0.07(+2.74%) |
Jan 30, 2023 | 2.865 | 2.879 | 2.481 | 2.517 | 196,417 | -0.34(-11.99%) |
Jan 27, 2023 | 2.998 | 3.000 | 2.710 | 2.860 | 66,462 | +0.06(+2.14%) |
Jan 26, 2023 | 2.807 | 2.810 | 2.723 | 2.800 | 69,576 | -0.01(-0.25%) |
Jan 25, 2023 | 3.000 | 2.990 | 2.707 | 2.807 | 40,088 | -0.12(-4.03%) |
Jan 24, 2023 | 3.000 | 3.040 | 2.850 | 2.925 | 35,890 | -0.06(-1.88%) |
Jan 23, 2023 | 3.100 | 3.100 | 2.900 | 2.981 | 63,598 | -0.05(-1.75%) |
Jan 20, 2023 | 3.170 | 3.171 | 2.857 | 3.034 | 59,447 | -0.01(-0.30%) |
Jan 19, 2023 | 3.000 | 3.183 | 2.800 | 3.043 | 105,764 | +0.01(+0.26%) |
Jan 18, 2023 | 3.450 | 3.500 | 3.000 | 3.035 | 72,160 | -0.26(-8.03%) |
Jan 17, 2023 | 3.300 | 3.500 | 3.201 | 3.300 | 67,211 | +0.08(+2.45%) |
Jan 13, 2023 | 3.451 | 3.480 | 3.145 | 3.221 | 56,126 | -0.27(-7.87%) |
Jan 12, 2023 | 3.100 | 3.496 | 3.092 | 3.496 | 97,971 | +0.47(+15.61%) |
Jan 11, 2023 | 3.000 | 3.100 | 2.900 | 3.024 | 37,879 | +0.02(+0.80%) |
Jan 10, 2023 | 3.100 | 3.100 | 2.852 | 3.000 | 58,261 | +0.09(+2.95%) |
Jan 09, 2023 | 3.025 | 3.060 | 2.837 | 2.914 | 52,722 | -0.05(-1.79%) |
Jan 06, 2023 | 2.852 | 3.090 | 2.800 | 2.967 | 92,948 | +0.12(+4.25%) |
Jan 05, 2023 | 3.000 | 3.095 | 2.727 | 2.846 | 42,457 | -0.09(-3.10%) |
Jan 04, 2023 | 2.600 | 2.990 | 2.600 | 2.937 | 96,409 | +0.40(+15.63%) |
Jan 03, 2023 | 2.366 | 2.770 | 2.300 | 2.540 | 119,396 | +0.34(+15.45%) |
Dec 30, 2022 | 2.405 | 2.530 | 2.200 | 2.200 | 214,199 | -0.18(-7.49%) |
Dec 29, 2022 | 2.400 | 2.400 | 2.340 | 2.378 | 117,977 | -0.01(-0.38%) |
Dec 28, 2022 | 2.501 | 2.599 | 2.222 | 2.387 | 177,703 | -0.11(-4.56%) |
Dec 27, 2022 | 2.700 | 2.873 | 2.449 | 2.501 | 120,613 | -0.24(-8.89%) |
Dec 23, 2022 | 2.800 | 2.930 | 2.700 | 2.745 | 72,539 | -0.05(-1.82%) |
Dec 22, 2022 | 3.118 | 3.192 | 2.600 | 2.796 | 101,475 | -0.22(-7.36%) |
Dec 21, 2022 | 3.095 | 3.187 | 3.000 | 3.018 | 58,647 | -0.08(-2.71%) |
Dec 20, 2022 | 3.423 | 3.440 | 3.100 | 3.102 | 56,275 | -0.10(-3.06%) |
Dec 19, 2022 | 3.700 | 3.729 | 3.136 | 3.200 | 74,495 | -0.37(-10.36%) |
Dec 16, 2022 | 3.800 | 3.879 | 3.541 | 3.570 | 70,151 | -0.17(-4.55%) |
Dec 15, 2022 | 3.900 | 4.000 | 3.700 | 3.740 | 86,011 | -0.16(-4.10%) |
Dec 14, 2022 | 3.850 | 4.000 | 3.826 | 3.900 | 68,707 | +0.00(+0.00%) |
Dec 13, 2022 | 3.870 | 4.100 | 3.835 | 3.900 | 64,323 | +0.07(+1.96%) |
Dec 12, 2022 | 3.800 | 3.890 | 3.700 | 3.825 | 44,573 | +0.03(+0.84%) |
Dec 09, 2022 | 3.998 | 3.998 | 3.700 | 3.793 | 65,897 | -0.19(-4.87%) |
Dec 08, 2022 | 4.100 | 4.100 | 3.901 | 3.987 | 620,747 | +0.09(+2.20%) |
Dec 07, 2022 | 4.100 | 4.200 | 3.901 | 3.901 | 70,489 | -0.19(-4.57%) |
Dec 06, 2022 | 4.400 | 4.400 | 3.942 | 4.088 | 75,116 | -0.27(-6.22%) |
Dec 05, 2022 | 4.700 | 4.726 | 4.300 | 4.359 | 38,041 | -0.36(-7.63%) |
Dec 02, 2022 | 4.400 | 4.898 | 4.252 | 4.719 | 50,722 | +0.39(+8.91%) |