Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.960 | 1.990 | 1.905 | 1.940 | 245,082 | +0.01(+0.52%) |
Feb 27, 2023 | 1.870 | 1.960 | 1.850 | 1.930 | 316,913 | +0.07(+3.76%) |
Feb 24, 2023 | 1.870 | 1.920 | 1.830 | 1.860 | 319,532 | -0.03(-1.59%) |
Feb 23, 2023 | 1.930 | 1.960 | 1.890 | 1.890 | 192,365 | -0.04(-2.07%) |
Feb 22, 2023 | 1.960 | 1.970 | 1.880 | 1.930 | 415,977 | -0.03(-1.53%) |
Feb 21, 2023 | 2.020 | 2.049 | 1.919 | 1.960 | 361,944 | -0.07(-3.45%) |
Feb 17, 2023 | 1.970 | 2.050 | 1.915 | 2.030 | 536,794 | +0.07(+3.57%) |
Feb 16, 2023 | 1.950 | 2.000 | 1.860 | 1.960 | 517,162 | +0.04(+2.08%) |
Feb 15, 2023 | 1.970 | 1.980 | 1.900 | 1.920 | 362,866 | -0.02(-1.03%) |
Feb 14, 2023 | 1.960 | 2.020 | 1.920 | 1.940 | 623,022 | -0.06(-3.00%) |
Feb 13, 2023 | 2.220 | 2.220 | 1.960 | 2.000 | 882,615 | -0.18(-8.26%) |
Feb 10, 2023 | 2.280 | 2.340 | 2.120 | 2.180 | 983,894 | -0.07(-3.11%) |
Feb 09, 2023 | 2.330 | 2.410 | 2.120 | 2.250 | 2,476,393 | +0.02(+0.90%) |
Feb 08, 2023 | 1.970 | 2.310 | 1.970 | 2.230 | 3,016,862 | +0.23(+11.50%) |
Feb 07, 2023 | 1.970 | 2.010 | 1.950 | 2.000 | 211,318 | +0.02(+1.01%) |
Feb 06, 2023 | 1.990 | 2.058 | 1.940 | 1.980 | 296,756 | -0.05(-2.46%) |
Feb 03, 2023 | 2.070 | 2.140 | 1.950 | 2.030 | 412,655 | -0.04(-1.93%) |
Feb 02, 2023 | 2.110 | 2.140 | 2.020 | 2.070 | 369,985 | +0.00(+0.00%) |
Feb 01, 2023 | 2.120 | 2.120 | 1.930 | 2.070 | 515,427 | -0.08(-3.72%) |
Jan 31, 2023 | 2.020 | 2.150 | 1.960 | 2.150 | 1,260,906 | +0.16(+8.04%) |
Jan 30, 2023 | 1.940 | 2.010 | 1.830 | 1.990 | 653,473 | +0.11(+5.85%) |
Jan 27, 2023 | 1.850 | 1.890 | 1.850 | 1.880 | 251,759 | +0.02(+1.08%) |
Jan 26, 2023 | 1.940 | 1.940 | 1.850 | 1.860 | 216,408 | -0.05(-2.62%) |
Jan 25, 2023 | 2.060 | 2.060 | 1.850 | 1.910 | 706,706 | -0.15(-7.28%) |
Jan 24, 2023 | 1.980 | 2.060 | 1.950 | 2.060 | 334,254 | +0.08(+4.04%) |
Jan 23, 2023 | 2.000 | 2.030 | 1.910 | 1.980 | 374,602 | -0.02(-1.00%) |
Jan 20, 2023 | 1.880 | 2.040 | 1.850 | 2.000 | 375,906 | +0.10(+5.26%) |
Jan 19, 2023 | 1.860 | 1.950 | 1.830 | 1.900 | 162,541 | +0.01(+0.80%) |
Jan 18, 2023 | 2.070 | 2.100 | 1.850 | 1.885 | 587,285 | -0.12(-6.22%) |
Jan 17, 2023 | 2.100 | 2.125 | 1.940 | 2.010 | 506,297 | -0.09(-4.29%) |
Jan 13, 2023 | 2.040 | 2.100 | 1.920 | 2.100 | 843,973 | +0.11(+5.53%) |
Jan 12, 2023 | 1.870 | 2.020 | 1.800 | 1.990 | 577,971 | +0.17(+9.34%) |
Jan 11, 2023 | 1.840 | 1.900 | 1.805 | 1.820 | 433,895 | -0.05(-2.67%) |
Jan 10, 2023 | 1.810 | 1.900 | 1.780 | 1.870 | 372,966 | +0.07(+3.89%) |
Jan 09, 2023 | 1.870 | 1.900 | 1.770 | 1.800 | 1,040,815 | +0.00(+0.00%) |
Jan 06, 2023 | 1.850 | 1.970 | 1.782 | 1.800 | 970,447 | -0.04(-2.44%) |
Jan 05, 2023 | 1.810 | 1.860 | 1.805 | 1.845 | 206,652 | -0.02(-0.81%) |
Jan 04, 2023 | 1.880 | 1.920 | 1.815 | 1.860 | 329,992 | -0.01(-0.53%) |
Jan 03, 2023 | 2.000 | 2.080 | 1.855 | 1.870 | 450,482 | -0.03(-1.58%) |
Dec 30, 2022 | 1.770 | 1.920 | 1.730 | 1.900 | 447,421 | +0.09(+4.97%) |
Dec 29, 2022 | 1.840 | 1.910 | 1.780 | 1.810 | 596,702 | +0.01(+0.56%) |
Dec 28, 2022 | 1.770 | 1.830 | 1.740 | 1.800 | 341,524 | +0.04(+2.27%) |
Dec 27, 2022 | 1.860 | 1.900 | 1.720 | 1.760 | 402,307 | -0.10(-5.63%) |
Dec 23, 2022 | 1.940 | 1.940 | 1.780 | 1.865 | 499,969 | -0.11(-5.81%) |
Dec 22, 2022 | 1.950 | 2.070 | 1.878 | 1.980 | 495,599 | +0.05(+2.59%) |
Dec 21, 2022 | 1.880 | 1.990 | 1.840 | 1.930 | 343,772 | +0.05(+2.66%) |
Dec 20, 2022 | 1.980 | 2.020 | 1.840 | 1.880 | 377,494 | -0.12(-6.00%) |
Dec 19, 2022 | 1.770 | 2.015 | 1.670 | 2.000 | 1,887,891 | +0.24(+13.64%) |
Dec 16, 2022 | 1.800 | 1.840 | 1.750 | 1.760 | 910,773 | -0.09(-4.86%) |
Dec 15, 2022 | 1.850 | 1.860 | 1.750 | 1.850 | 393,448 | +0.02(+1.09%) |
Dec 14, 2022 | 1.790 | 1.850 | 1.700 | 1.830 | 875,106 | +0.09(+5.17%) |
Dec 13, 2022 | 1.750 | 1.810 | 1.650 | 1.740 | 1,379,944 | -0.03(-1.69%) |
Dec 12, 2022 | 1.890 | 1.910 | 1.600 | 1.770 | 2,146,685 | -0.08(-4.32%) |
Dec 09, 2022 | 1.900 | 2.000 | 1.790 | 1.850 | 11,336,846 | -1.14(-38.13%) |
Dec 08, 2022 | 3.060 | 3.180 | 2.930 | 2.990 | 1,027,604 | -0.01(-0.33%) |
Dec 07, 2022 | 3.240 | 3.530 | 2.990 | 3.000 | 258,305 | -0.25(-7.69%) |
Dec 06, 2022 | 3.220 | 3.530 | 3.210 | 3.250 | 233,767 | +0.03(+0.93%) |
Dec 05, 2022 | 3.000 | 3.380 | 2.980 | 3.220 | 358,407 | +0.24(+8.05%) |
Dec 02, 2022 | 2.810 | 3.000 | 2.780 | 2.980 | 192,297 | +0.12(+4.20%) |