Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.570 | 1.570 | 1.461 | 1.490 | 61,996 | -0.01(-0.67%) |
Feb 27, 2023 | 1.560 | 1.593 | 1.400 | 1.500 | 35,673 | -0.02(-1.32%) |
Feb 24, 2023 | 1.630 | 1.630 | 1.420 | 1.520 | 34,905 | -0.09(-5.59%) |
Feb 23, 2023 | 1.660 | 1.670 | 1.540 | 1.610 | 19,799 | +0.03(+1.90%) |
Feb 22, 2023 | 1.540 | 1.660 | 1.540 | 1.580 | 37,749 | -0.07(-4.24%) |
Feb 21, 2023 | 1.620 | 1.670 | 1.550 | 1.650 | 17,081 | -0.02(-1.20%) |
Feb 17, 2023 | 1.670 | 1.710 | 1.600 | 1.670 | 20,153 | +0.00(+0.00%) |
Feb 16, 2023 | 1.620 | 1.730 | 1.600 | 1.670 | 26,761 | +0.05(+3.09%) |
Feb 15, 2023 | 1.740 | 1.750 | 1.550 | 1.620 | 74,922 | -0.03(-1.82%) |
Feb 14, 2023 | 1.740 | 1.790 | 1.570 | 1.650 | 35,814 | -0.07(-4.07%) |
Feb 13, 2023 | 1.710 | 1.800 | 1.700 | 1.720 | 33,732 | -0.01(-0.58%) |
Feb 10, 2023 | 1.850 | 1.890 | 1.730 | 1.730 | 32,559 | -0.05(-2.81%) |
Feb 09, 2023 | 1.930 | 2.000 | 1.770 | 1.780 | 108,957 | -0.10(-5.32%) |
Feb 08, 2023 | 2.070 | 2.080 | 1.875 | 1.880 | 224,030 | -0.20(-9.62%) |
Feb 07, 2023 | 3.000 | 3.100 | 1.910 | 2.080 | 1,842,703 | -0.67(-24.36%) |
Feb 06, 2023 | 2.760 | 3.070 | 2.680 | 2.750 | 63,069 | +0.00(+0.00%) |
Feb 03, 2023 | 2.810 | 3.000 | 2.680 | 2.750 | 72,443 | -0.26(-8.64%) |
Feb 02, 2023 | 2.800 | 3.450 | 2.800 | 3.010 | 247,511 | +0.18(+6.36%) |
Feb 01, 2023 | 2.810 | 2.890 | 2.810 | 2.830 | 8,422 | +0.01(+0.39%) |
Jan 31, 2023 | 2.840 | 2.840 | 2.720 | 2.819 | 16,655 | +0.02(+0.68%) |
Jan 30, 2023 | 2.810 | 2.882 | 2.750 | 2.800 | 19,459 | -0.01(-0.36%) |
Jan 27, 2023 | 2.850 | 2.900 | 2.770 | 2.810 | 12,023 | +0.08(+2.93%) |
Jan 26, 2023 | 2.800 | 2.816 | 2.720 | 2.730 | 15,702 | -0.08(-2.85%) |
Jan 25, 2023 | 2.770 | 2.830 | 2.700 | 2.810 | 8,439 | +0.04(+1.44%) |
Jan 24, 2023 | 2.700 | 2.855 | 2.700 | 2.770 | 10,329 | +0.04(+1.47%) |
Jan 23, 2023 | 2.670 | 2.890 | 2.670 | 2.730 | 10,959 | -0.09(-3.19%) |
Jan 20, 2023 | 2.640 | 2.820 | 2.640 | 2.820 | 4,269 | +0.12(+4.44%) |
Jan 19, 2023 | 2.700 | 2.822 | 2.690 | 2.700 | 16,556 | -0.01(-0.37%) |
Jan 18, 2023 | 2.870 | 2.910 | 2.620 | 2.710 | 53,498 | -0.19(-6.55%) |
Jan 17, 2023 | 2.930 | 3.210 | 2.840 | 2.900 | 59,416 | +0.02(+0.69%) |
Jan 13, 2023 | 2.800 | 2.940 | 2.780 | 2.880 | 10,593 | +0.08(+2.86%) |
Jan 12, 2023 | 2.820 | 2.820 | 2.670 | 2.800 | 13,736 | +0.04(+1.45%) |
Jan 11, 2023 | 2.720 | 2.920 | 2.720 | 2.760 | 31,952 | +0.00(+0.00%) |
Jan 10, 2023 | 2.630 | 2.850 | 2.500 | 2.760 | 75,450 | -0.08(-2.82%) |
Jan 09, 2023 | 2.800 | 2.980 | 2.800 | 2.840 | 30,338 | +0.01(+0.35%) |
Jan 06, 2023 | 2.850 | 2.950 | 2.748 | 2.830 | 15,611 | -0.06(-2.08%) |
Jan 05, 2023 | 2.770 | 2.890 | 2.660 | 2.890 | 20,768 | +0.13(+4.71%) |
Jan 04, 2023 | 2.760 | 2.990 | 2.723 | 2.760 | 108,761 | -0.04(-1.43%) |
Jan 03, 2023 | 2.720 | 2.980 | 2.610 | 2.800 | 29,378 | +0.08(+2.94%) |
Dec 30, 2022 | 2.690 | 2.790 | 2.610 | 2.720 | 17,164 | +0.06(+2.26%) |
Dec 29, 2022 | 2.590 | 2.970 | 2.500 | 2.660 | 77,179 | -0.04(-1.48%) |
Dec 28, 2022 | 2.500 | 2.890 | 2.480 | 2.700 | 95,000 | +0.14(+5.47%) |
Dec 27, 2022 | 2.600 | 2.600 | 2.460 | 2.560 | 18,007 | -0.05(-1.92%) |
Dec 23, 2022 | 2.620 | 2.750 | 2.590 | 2.610 | 8,377 | -0.05(-1.88%) |
Dec 22, 2022 | 2.670 | 2.885 | 2.615 | 2.660 | 56,076 | -0.07(-2.56%) |
Dec 21, 2022 | 2.660 | 2.800 | 2.600 | 2.730 | 34,145 | +0.03(+1.11%) |
Dec 20, 2022 | 2.740 | 2.811 | 2.576 | 2.700 | 20,024 | +0.05(+1.88%) |
Dec 19, 2022 | 2.780 | 2.827 | 2.550 | 2.650 | 21,241 | -0.15(-5.35%) |
Dec 16, 2022 | 2.640 | 2.950 | 2.560 | 2.800 | 80,486 | +0.09(+3.32%) |
Dec 15, 2022 | 3.120 | 3.190 | 2.680 | 2.710 | 66,593 | -0.32(-10.56%) |
Dec 14, 2022 | 3.090 | 3.560 | 2.910 | 3.030 | 100,707 | -0.17(-5.31%) |
Dec 13, 2022 | 3.160 | 3.240 | 3.150 | 3.200 | 62,158 | +0.10(+3.23%) |
Dec 12, 2022 | 3.420 | 3.420 | 2.970 | 3.100 | 118,859 | -0.45(-12.68%) |
Dec 09, 2022 | 4.490 | 4.490 | 3.110 | 3.550 | 331,499 | -1.20(-25.26%) |
Dec 08, 2022 | 6.250 | 8.465 | 4.657 | 4.750 | 3,431,718 | +1.00(+26.67%) |
Dec 07, 2022 | 3.788 | 3.995 | 3.545 | 3.750 | 58,064 | -0.24(-6.02%) |
Dec 06, 2022 | 3.788 | 4.000 | 3.788 | 3.990 | 4,480 | -0.12(-2.86%) |
Dec 05, 2022 | 4.000 | 4.197 | 3.875 | 4.107 | 3,996 | -0.00(-0.06%) |
Dec 02, 2022 | 3.875 | 4.197 | 3.875 | 4.110 | 5,653 | +0.03(+0.67%) |