Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.780 | 2.865 | 2.600 | 2.830 | 2,316,228 | +0.08(+2.91%) |
Feb 27, 2023 | 2.770 | 2.790 | 2.730 | 2.750 | 956,229 | +0.01(+0.36%) |
Feb 24, 2023 | 2.760 | 2.775 | 2.680 | 2.740 | 929,044 | -0.09(-3.18%) |
Feb 23, 2023 | 2.980 | 2.990 | 2.780 | 2.830 | 898,910 | -0.10(-3.41%) |
Feb 22, 2023 | 2.980 | 3.000 | 2.860 | 2.930 | 1,170,539 | -0.02(-0.68%) |
Feb 21, 2023 | 3.190 | 3.210 | 2.930 | 2.950 | 1,138,961 | -0.31(-9.51%) |
Feb 17, 2023 | 3.190 | 3.260 | 3.070 | 3.260 | 820,306 | +0.08(+2.52%) |
Feb 16, 2023 | 3.470 | 3.475 | 3.160 | 3.180 | 1,158,822 | -0.39(-10.92%) |
Feb 15, 2023 | 3.270 | 3.580 | 3.270 | 3.570 | 711,861 | +0.24(+7.21%) |
Feb 14, 2023 | 3.190 | 3.375 | 3.140 | 3.330 | 822,344 | +0.09(+2.78%) |
Feb 13, 2023 | 3.160 | 3.255 | 3.081 | 3.240 | 1,014,337 | +0.08(+2.53%) |
Feb 10, 2023 | 3.150 | 3.190 | 3.062 | 3.160 | 516,825 | -0.05(-1.56%) |
Feb 09, 2023 | 3.310 | 3.400 | 3.190 | 3.210 | 795,207 | -0.05(-1.53%) |
Feb 08, 2023 | 3.370 | 3.370 | 3.242 | 3.260 | 1,143,915 | -0.15(-4.40%) |
Feb 07, 2023 | 3.500 | 3.500 | 3.340 | 3.410 | 917,007 | -0.12(-3.40%) |
Feb 06, 2023 | 3.700 | 3.725 | 3.480 | 3.530 | 1,092,880 | -0.14(-3.81%) |
Feb 03, 2023 | 3.700 | 3.880 | 3.635 | 3.670 | 1,311,852 | -0.07(-1.87%) |
Feb 02, 2023 | 3.750 | 3.880 | 3.650 | 3.740 | 1,405,750 | +0.08(+2.19%) |
Feb 01, 2023 | 3.560 | 3.715 | 3.480 | 3.660 | 1,007,678 | +0.08(+2.23%) |
Jan 31, 2023 | 3.410 | 3.580 | 3.405 | 3.580 | 881,374 | +0.20(+5.92%) |
Jan 30, 2023 | 3.440 | 3.499 | 3.380 | 3.380 | 646,530 | -0.12(-3.43%) |
Jan 27, 2023 | 3.250 | 3.540 | 3.240 | 3.500 | 935,286 | +0.21(+6.38%) |
Jan 26, 2023 | 3.400 | 3.460 | 3.240 | 3.290 | 936,259 | -0.02(-0.60%) |
Jan 25, 2023 | 3.330 | 3.345 | 3.150 | 3.310 | 1,080,967 | -0.08(-2.36%) |
Jan 24, 2023 | 3.310 | 3.530 | 3.230 | 3.390 | 1,258,350 | +0.04(+1.19%) |
Jan 23, 2023 | 3.160 | 3.390 | 3.090 | 3.350 | 1,096,096 | +0.19(+6.01%) |
Jan 20, 2023 | 3.020 | 3.160 | 2.970 | 3.160 | 988,953 | +0.21(+7.12%) |
Jan 19, 2023 | 3.120 | 3.130 | 2.910 | 2.950 | 1,129,001 | -0.23(-7.23%) |
Jan 18, 2023 | 3.120 | 3.370 | 3.120 | 3.180 | 1,535,053 | +0.09(+2.91%) |
Jan 17, 2023 | 3.070 | 3.125 | 3.000 | 3.090 | 894,410 | +0.03(+0.98%) |
Jan 13, 2023 | 2.860 | 3.070 | 2.860 | 3.060 | 1,144,807 | +0.14(+4.79%) |
Jan 12, 2023 | 2.720 | 2.920 | 2.710 | 2.920 | 1,064,826 | +0.19(+6.96%) |
Jan 11, 2023 | 2.480 | 2.740 | 2.459 | 2.730 | 1,317,692 | +0.28(+11.43%) |
Jan 10, 2023 | 2.240 | 2.480 | 2.185 | 2.450 | 1,586,371 | +0.21(+9.37%) |
Jan 09, 2023 | 2.190 | 2.310 | 2.170 | 2.240 | 1,178,057 | +0.07(+3.23%) |
Jan 06, 2023 | 2.190 | 2.190 | 2.060 | 2.170 | 1,650,889 | -0.01(-0.46%) |
Jan 05, 2023 | 2.330 | 2.330 | 2.160 | 2.180 | 1,169,559 | -0.15(-6.44%) |
Jan 04, 2023 | 2.380 | 2.420 | 2.295 | 2.330 | 807,794 | +0.03(+1.30%) |
Jan 03, 2023 | 2.380 | 2.495 | 2.280 | 2.300 | 1,234,928 | -0.04(-1.71%) |
Dec 30, 2022 | 2.300 | 2.345 | 2.235 | 2.340 | 1,142,497 | +0.01(+0.43%) |
Dec 29, 2022 | 2.250 | 2.345 | 2.215 | 2.330 | 1,148,560 | +0.11(+4.95%) |
Dec 28, 2022 | 2.200 | 2.300 | 2.171 | 2.220 | 1,099,065 | +0.03(+1.37%) |
Dec 27, 2022 | 2.310 | 2.320 | 2.180 | 2.190 | 1,425,981 | -0.21(-8.75%) |
Dec 23, 2022 | 2.360 | 2.470 | 2.333 | 2.400 | 812,078 | +0.03(+1.27%) |
Dec 22, 2022 | 2.430 | 2.460 | 2.300 | 2.370 | 1,439,007 | -0.13(-5.20%) |
Dec 21, 2022 | 2.490 | 2.530 | 2.435 | 2.500 | 623,092 | +0.03(+1.21%) |
Dec 20, 2022 | 2.510 | 2.565 | 2.440 | 2.470 | 945,857 | -0.08(-3.14%) |
Dec 19, 2022 | 2.670 | 2.670 | 2.510 | 2.550 | 1,026,229 | -0.10(-3.77%) |
Dec 16, 2022 | 2.610 | 2.720 | 2.610 | 2.650 | 1,783,514 | +0.00(+0.00%) |
Dec 15, 2022 | 2.730 | 2.760 | 2.623 | 2.650 | 924,601 | -0.13(-4.68%) |
Dec 14, 2022 | 2.750 | 2.800 | 2.710 | 2.780 | 743,550 | +0.02(+0.72%) |
Dec 13, 2022 | 2.830 | 2.945 | 2.730 | 2.760 | 822,798 | +0.01(+0.36%) |
Dec 12, 2022 | 2.640 | 2.785 | 2.640 | 2.750 | 754,404 | +0.09(+3.38%) |
Dec 09, 2022 | 2.770 | 2.820 | 2.660 | 2.660 | 676,366 | -0.13(-4.66%) |
Dec 08, 2022 | 2.700 | 2.790 | 2.630 | 2.790 | 653,877 | +0.11(+4.10%) |
Dec 07, 2022 | 2.790 | 2.810 | 2.680 | 2.680 | 548,606 | -0.13(-4.63%) |
Dec 06, 2022 | 2.880 | 2.900 | 2.800 | 2.810 | 749,076 | -0.08(-2.77%) |
Dec 05, 2022 | 3.000 | 3.040 | 2.890 | 2.890 | 675,238 | -0.15(-4.93%) |
Dec 02, 2022 | 2.930 | 3.040 | 2.900 | 3.040 | 580,937 | +0.03(+1.00%) |