Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.020 | 3.310 | 3.002 | 3.220 | 1,376,487 | +0.21(+6.98%) |
Feb 27, 2023 | 2.950 | 3.100 | 2.885 | 3.010 | 1,300,833 | +0.12(+4.15%) |
Feb 24, 2023 | 2.910 | 2.959 | 2.830 | 2.890 | 951,685 | -0.09(-3.02%) |
Feb 23, 2023 | 2.990 | 3.050 | 2.880 | 2.980 | 1,168,903 | +0.02(+0.68%) |
Feb 22, 2023 | 2.790 | 2.970 | 2.715 | 2.960 | 1,477,919 | +0.17(+6.09%) |
Feb 21, 2023 | 2.870 | 2.960 | 2.750 | 2.790 | 1,081,843 | -0.14(-4.78%) |
Feb 17, 2023 | 3.050 | 3.050 | 2.865 | 2.930 | 1,113,516 | -0.13(-4.25%) |
Feb 16, 2023 | 3.150 | 3.150 | 2.862 | 3.060 | 2,410,887 | -0.09(-2.86%) |
Feb 15, 2023 | 2.800 | 3.205 | 2.781 | 3.150 | 3,426,793 | +0.38(+13.72%) |
Feb 14, 2023 | 2.480 | 3.020 | 2.435 | 2.770 | 5,964,729 | +0.32(+13.06%) |
Feb 13, 2023 | 2.190 | 2.490 | 2.180 | 2.450 | 2,702,092 | +0.37(+17.79%) |
Feb 10, 2023 | 2.330 | 2.340 | 2.010 | 2.080 | 2,150,922 | -0.23(-9.96%) |
Feb 09, 2023 | 2.660 | 2.671 | 2.180 | 2.310 | 2,405,933 | -0.39(-14.44%) |
Feb 08, 2023 | 2.570 | 2.730 | 2.465 | 2.700 | 1,864,484 | +0.09(+3.45%) |
Feb 07, 2023 | 2.530 | 2.635 | 2.450 | 2.610 | 1,120,431 | +0.14(+5.67%) |
Feb 06, 2023 | 2.520 | 2.540 | 2.360 | 2.470 | 1,347,363 | -0.08(-3.14%) |
Feb 03, 2023 | 2.430 | 2.700 | 2.400 | 2.550 | 1,955,172 | +0.04(+1.59%) |
Feb 02, 2023 | 2.570 | 2.640 | 2.445 | 2.510 | 2,110,545 | +0.02(+0.80%) |
Feb 01, 2023 | 2.350 | 2.520 | 2.290 | 2.490 | 1,621,249 | +0.10(+4.18%) |
Jan 31, 2023 | 2.310 | 2.415 | 2.280 | 2.390 | 1,747,078 | +0.09(+3.91%) |
Jan 30, 2023 | 2.420 | 2.455 | 2.280 | 2.300 | 1,555,922 | -0.13(-5.35%) |
Jan 27, 2023 | 2.340 | 2.490 | 2.340 | 2.430 | 1,139,614 | +0.09(+3.85%) |
Jan 26, 2023 | 2.500 | 2.560 | 2.310 | 2.340 | 1,211,007 | -0.11(-4.49%) |
Jan 25, 2023 | 2.350 | 2.490 | 2.300 | 2.450 | 1,477,143 | +0.05(+2.08%) |
Jan 24, 2023 | 2.570 | 2.570 | 2.305 | 2.400 | 980,420 | +0.02(+0.84%) |
Jan 23, 2023 | 2.250 | 2.500 | 2.240 | 2.380 | 1,862,549 | +0.17(+7.69%) |
Jan 20, 2023 | 2.140 | 2.230 | 2.065 | 2.210 | 870,584 | +0.11(+5.24%) |
Jan 19, 2023 | 2.150 | 2.150 | 2.010 | 2.100 | 930,336 | -0.07(-3.23%) |
Jan 18, 2023 | 2.060 | 2.315 | 2.060 | 2.170 | 2,395,348 | +0.14(+6.90%) |
Jan 17, 2023 | 1.960 | 2.050 | 1.870 | 2.030 | 1,724,323 | +0.17(+9.14%) |
Jan 13, 2023 | 1.770 | 1.870 | 1.740 | 1.860 | 785,350 | +0.06(+3.33%) |
Jan 12, 2023 | 1.690 | 1.820 | 1.660 | 1.800 | 1,088,695 | +0.10(+5.88%) |
Jan 11, 2023 | 1.710 | 1.750 | 1.650 | 1.700 | 773,786 | -0.02(-1.16%) |
Jan 10, 2023 | 1.650 | 1.730 | 1.620 | 1.720 | 692,445 | +0.07(+4.24%) |
Jan 09, 2023 | 1.600 | 1.700 | 1.580 | 1.650 | 856,762 | +0.09(+5.77%) |
Jan 06, 2023 | 1.530 | 1.620 | 1.470 | 1.560 | 902,151 | +0.11(+7.59%) |
Jan 05, 2023 | 1.470 | 1.480 | 1.425 | 1.450 | 695,296 | -0.03(-2.03%) |
Jan 04, 2023 | 1.460 | 1.510 | 1.440 | 1.480 | 666,661 | +0.02(+1.37%) |
Jan 03, 2023 | 1.460 | 1.540 | 1.445 | 1.460 | 665,520 | +0.04(+2.82%) |
Dec 30, 2022 | 1.410 | 1.520 | 1.370 | 1.420 | 1,311,561 | -0.01(-0.70%) |
Dec 29, 2022 | 1.290 | 1.440 | 1.270 | 1.430 | 1,327,193 | +0.15(+11.72%) |
Dec 28, 2022 | 1.300 | 1.340 | 1.260 | 1.280 | 1,337,186 | -0.04(-3.03%) |
Dec 27, 2022 | 1.370 | 1.370 | 1.290 | 1.320 | 1,052,188 | +0.00(+0.00%) |
Dec 23, 2022 | 1.470 | 1.500 | 1.310 | 1.320 | 1,240,276 | -0.14(-9.59%) |
Dec 22, 2022 | 1.400 | 1.470 | 1.360 | 1.460 | 1,416,312 | +0.04(+2.82%) |
Dec 21, 2022 | 1.350 | 1.420 | 1.310 | 1.420 | 1,578,184 | +0.13(+10.08%) |
Dec 20, 2022 | 1.510 | 1.510 | 1.260 | 1.290 | 3,565,612 | -0.16(-11.03%) |
Dec 19, 2022 | 1.750 | 1.760 | 1.450 | 1.450 | 3,554,879 | -0.28(-16.18%) |
Dec 16, 2022 | 1.590 | 1.810 | 1.550 | 1.730 | 15,526,973 | +0.13(+8.12%) |
Dec 15, 2022 | 1.690 | 1.694 | 1.520 | 1.600 | 3,021,248 | -0.09(-5.33%) |
Dec 14, 2022 | 1.790 | 1.810 | 1.680 | 1.690 | 2,119,700 | -0.15(-8.15%) |
Dec 13, 2022 | 1.830 | 1.950 | 1.815 | 1.840 | 1,964,190 | +0.09(+5.14%) |
Dec 12, 2022 | 1.710 | 1.760 | 1.630 | 1.750 | 1,945,514 | +0.06(+3.55%) |
Dec 09, 2022 | 1.840 | 1.850 | 1.650 | 1.690 | 2,991,480 | -0.13(-7.14%) |
Dec 08, 2022 | 1.860 | 1.909 | 1.810 | 1.820 | 1,549,729 | -0.02(-1.09%) |
Dec 07, 2022 | 1.940 | 1.950 | 1.840 | 1.840 | 2,466,329 | -0.10(-5.15%) |
Dec 06, 2022 | 2.000 | 2.005 | 1.900 | 1.940 | 2,252,188 | -0.05(-2.51%) |
Dec 05, 2022 | 1.990 | 2.060 | 1.945 | 1.990 | 3,717,307 | -0.09(-4.33%) |
Dec 02, 2022 | 2.040 | 2.160 | 2.025 | 2.080 | 1,546,724 | -0.01(-0.48%) |