Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.220 | 2.225 | 2.160 | 2.160 | 895,116 | -0.04(-1.82%) |
Feb 27, 2023 | 2.290 | 2.290 | 2.190 | 2.200 | 967,239 | -0.06(-2.65%) |
Feb 24, 2023 | 2.230 | 2.270 | 2.190 | 2.260 | 912,084 | +0.01(+0.44%) |
Feb 23, 2023 | 2.310 | 2.320 | 2.200 | 2.250 | 1,098,414 | -0.02(-0.88%) |
Feb 22, 2023 | 2.340 | 2.380 | 2.210 | 2.270 | 966,315 | -0.04(-1.73%) |
Feb 21, 2023 | 2.350 | 2.372 | 2.280 | 2.310 | 751,051 | -0.08(-3.35%) |
Feb 17, 2023 | 2.340 | 2.405 | 2.300 | 2.390 | 945,216 | +0.04(+1.70%) |
Feb 16, 2023 | 2.340 | 2.415 | 2.285 | 2.350 | 971,108 | -0.03(-1.26%) |
Feb 15, 2023 | 2.320 | 2.440 | 2.290 | 2.380 | 1,590,638 | +0.04(+1.71%) |
Feb 14, 2023 | 2.420 | 2.440 | 2.295 | 2.340 | 1,866,491 | -0.07(-2.90%) |
Feb 13, 2023 | 2.430 | 2.487 | 2.390 | 2.410 | 1,433,705 | -0.01(-0.41%) |
Feb 10, 2023 | 2.550 | 2.560 | 2.365 | 2.420 | 2,631,732 | -0.14(-5.47%) |
Feb 09, 2023 | 2.740 | 2.740 | 2.520 | 2.560 | 3,045,135 | -0.18(-6.57%) |
Feb 08, 2023 | 2.840 | 2.860 | 2.705 | 2.740 | 3,456,341 | -0.13(-4.53%) |
Feb 07, 2023 | 3.090 | 3.180 | 2.850 | 2.870 | 4,008,596 | -0.09(-3.04%) |
Feb 06, 2023 | 2.990 | 3.020 | 2.935 | 2.960 | 1,018,495 | -0.07(-2.31%) |
Feb 03, 2023 | 3.210 | 3.240 | 3.000 | 3.030 | 1,747,866 | -0.31(-9.28%) |
Feb 02, 2023 | 3.080 | 3.445 | 3.080 | 3.340 | 2,844,965 | +0.37(+12.46%) |
Feb 01, 2023 | 2.950 | 3.000 | 2.875 | 2.970 | 1,558,869 | -0.07(-2.30%) |
Jan 31, 2023 | 3.000 | 3.050 | 2.945 | 3.040 | 854,846 | +0.12(+4.11%) |
Jan 30, 2023 | 3.050 | 3.070 | 2.900 | 2.920 | 1,231,114 | -0.13(-4.26%) |
Jan 27, 2023 | 3.100 | 3.100 | 3.025 | 3.050 | 1,133,668 | -0.10(-3.17%) |
Jan 26, 2023 | 3.230 | 3.250 | 3.130 | 3.150 | 1,128,717 | -0.06(-1.87%) |
Jan 25, 2023 | 3.020 | 3.220 | 3.000 | 3.210 | 1,382,434 | +0.16(+5.25%) |
Jan 24, 2023 | 3.000 | 3.055 | 2.970 | 3.050 | 1,239,589 | +0.13(+4.45%) |
Jan 23, 2023 | 3.050 | 3.105 | 2.910 | 2.920 | 2,516,790 | -0.07(-2.34%) |
Jan 20, 2023 | 2.910 | 3.045 | 2.880 | 2.990 | 1,284,009 | +0.06(+2.05%) |
Jan 19, 2023 | 2.900 | 2.955 | 2.805 | 2.930 | 881,415 | -0.03(-1.01%) |
Jan 18, 2023 | 3.040 | 3.175 | 2.950 | 2.960 | 1,335,155 | -0.01(-0.34%) |
Jan 17, 2023 | 3.050 | 3.050 | 2.905 | 2.970 | 1,197,257 | -0.16(-5.11%) |
Jan 13, 2023 | 3.190 | 3.270 | 3.110 | 3.130 | 810,873 | -0.19(-5.72%) |
Jan 12, 2023 | 3.240 | 3.330 | 3.140 | 3.320 | 788,023 | +0.09(+2.79%) |
Jan 11, 2023 | 3.180 | 3.230 | 3.110 | 3.230 | 735,952 | +0.05(+1.57%) |
Jan 10, 2023 | 3.090 | 3.180 | 3.040 | 3.180 | 1,331,877 | +0.12(+3.92%) |
Jan 09, 2023 | 2.900 | 3.070 | 2.890 | 3.060 | 1,129,628 | +0.10(+3.38%) |
Jan 06, 2023 | 2.920 | 2.970 | 2.840 | 2.960 | 845,455 | +0.15(+5.34%) |
Jan 05, 2023 | 2.570 | 2.810 | 2.560 | 2.810 | 1,241,165 | +0.27(+10.63%) |
Jan 04, 2023 | 2.440 | 2.580 | 2.420 | 2.540 | 765,806 | +0.07(+2.83%) |
Jan 03, 2023 | 2.690 | 2.710 | 2.450 | 2.470 | 895,475 | -0.20(-7.49%) |
Dec 30, 2022 | 2.790 | 2.809 | 2.640 | 2.670 | 915,710 | -0.13(-4.64%) |
Dec 29, 2022 | 2.920 | 2.960 | 2.790 | 2.800 | 569,604 | -0.07(-2.44%) |
Dec 28, 2022 | 2.780 | 2.930 | 2.780 | 2.870 | 897,326 | +0.14(+5.13%) |
Dec 27, 2022 | 2.830 | 2.830 | 2.720 | 2.730 | 1,150,828 | -0.25(-8.39%) |
Dec 23, 2022 | 2.980 | 3.100 | 2.930 | 2.980 | 1,690,085 | +0.14(+4.93%) |
Dec 22, 2022 | 2.770 | 2.840 | 2.730 | 2.840 | 1,099,286 | +0.06(+2.16%) |
Dec 21, 2022 | 2.710 | 2.820 | 2.650 | 2.780 | 1,187,029 | +0.04(+1.46%) |
Dec 20, 2022 | 2.570 | 2.790 | 2.570 | 2.740 | 2,288,979 | +0.34(+14.17%) |
Dec 19, 2022 | 2.380 | 2.470 | 2.315 | 2.400 | 1,972,509 | +0.05(+2.13%) |
Dec 16, 2022 | 2.410 | 2.500 | 2.320 | 2.350 | 2,000,247 | -0.13(-5.24%) |
Dec 15, 2022 | 2.660 | 2.735 | 2.480 | 2.480 | 1,841,833 | -0.18(-6.77%) |
Dec 14, 2022 | 2.780 | 2.780 | 2.640 | 2.660 | 2,634,558 | -0.17(-6.01%) |
Dec 13, 2022 | 3.040 | 3.040 | 2.810 | 2.830 | 1,439,612 | -0.12(-4.07%) |
Dec 12, 2022 | 2.750 | 2.960 | 2.680 | 2.950 | 3,077,577 | +0.14(+4.98%) |
Dec 09, 2022 | 2.910 | 2.940 | 2.800 | 2.810 | 1,445,536 | -0.10(-3.44%) |
Dec 08, 2022 | 3.070 | 3.100 | 2.910 | 2.910 | 1,923,926 | -0.21(-6.73%) |
Dec 07, 2022 | 3.050 | 3.175 | 2.970 | 3.120 | 1,645,293 | +0.07(+2.30%) |
Dec 06, 2022 | 2.970 | 3.140 | 2.970 | 3.050 | 1,215,027 | +0.15(+5.17%) |
Dec 05, 2022 | 3.060 | 3.065 | 2.900 | 2.900 | 1,477,099 | -0.25(-7.94%) |
Dec 02, 2022 | 3.140 | 3.210 | 3.100 | 3.150 | 1,283,225 | +0.03(+0.96%) |