Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.710 | 2.820 | 2.652 | 2.800 | 168,620 | +0.14(+5.26%) |
Feb 27, 2023 | 2.860 | 2.890 | 2.620 | 2.660 | 237,881 | -0.04(-1.48%) |
Feb 24, 2023 | 2.490 | 2.730 | 2.410 | 2.700 | 243,275 | +0.20(+8.00%) |
Feb 23, 2023 | 2.320 | 2.530 | 2.320 | 2.500 | 222,684 | +0.18(+7.76%) |
Feb 22, 2023 | 2.240 | 2.350 | 2.174 | 2.320 | 74,587 | +0.07(+3.11%) |
Feb 21, 2023 | 2.210 | 2.277 | 2.112 | 2.250 | 160,680 | +0.00(+0.00%) |
Feb 17, 2023 | 2.290 | 2.309 | 2.189 | 2.250 | 56,896 | -0.05(-2.17%) |
Feb 16, 2023 | 2.240 | 2.310 | 2.190 | 2.300 | 43,847 | +0.06(+2.68%) |
Feb 15, 2023 | 2.250 | 2.260 | 2.172 | 2.240 | 17,740 | -0.02(-0.88%) |
Feb 14, 2023 | 2.350 | 2.390 | 2.170 | 2.260 | 121,320 | -0.09(-3.83%) |
Feb 13, 2023 | 2.370 | 2.406 | 2.302 | 2.350 | 119,719 | -0.04(-1.67%) |
Feb 10, 2023 | 2.300 | 2.390 | 2.220 | 2.390 | 188,496 | +0.13(+5.75%) |
Feb 09, 2023 | 2.150 | 2.260 | 2.150 | 2.260 | 187,332 | +0.10(+4.63%) |
Feb 08, 2023 | 2.160 | 2.190 | 2.150 | 2.160 | 115,093 | +0.00(+0.00%) |
Feb 07, 2023 | 2.110 | 2.191 | 2.110 | 2.160 | 210,141 | +0.08(+3.85%) |
Feb 06, 2023 | 2.100 | 2.100 | 2.045 | 2.080 | 31,863 | -0.02(-0.95%) |
Feb 03, 2023 | 1.990 | 2.100 | 1.990 | 2.100 | 128,724 | +0.12(+6.06%) |
Feb 02, 2023 | 1.930 | 2.005 | 1.910 | 1.980 | 72,151 | +0.03(+1.54%) |
Feb 01, 2023 | 1.970 | 1.996 | 1.920 | 1.950 | 57,705 | +0.01(+0.52%) |
Jan 31, 2023 | 1.990 | 2.000 | 1.860 | 1.940 | 81,908 | -0.05(-2.51%) |
Jan 30, 2023 | 1.950 | 2.020 | 1.880 | 1.990 | 102,274 | +0.10(+5.24%) |
Jan 27, 2023 | 1.870 | 1.900 | 1.850 | 1.891 | 59,538 | +0.03(+1.66%) |
Jan 26, 2023 | 1.860 | 1.890 | 1.845 | 1.860 | 32,183 | +0.04(+2.20%) |
Jan 25, 2023 | 1.810 | 1.870 | 1.810 | 1.820 | 41,987 | -0.04(-2.15%) |
Jan 24, 2023 | 1.830 | 1.886 | 1.820 | 1.860 | 55,750 | +0.04(+2.20%) |
Jan 23, 2023 | 1.850 | 1.870 | 1.820 | 1.820 | 11,732 | -0.03(-1.62%) |
Jan 20, 2023 | 1.810 | 1.872 | 1.808 | 1.850 | 8,673 | +0.02(+1.09%) |
Jan 19, 2023 | 1.830 | 1.845 | 1.730 | 1.830 | 56,290 | +0.04(+2.23%) |
Jan 18, 2023 | 1.780 | 1.890 | 1.780 | 1.790 | 89,605 | +0.00(+0.00%) |
Jan 17, 2023 | 1.940 | 1.940 | 1.770 | 1.790 | 170,705 | -0.15(-7.73%) |
Jan 13, 2023 | 1.740 | 1.940 | 1.721 | 1.940 | 204,935 | +0.22(+12.79%) |
Jan 12, 2023 | 1.720 | 1.730 | 1.699 | 1.720 | 30,003 | +0.01(+0.58%) |
Jan 11, 2023 | 1.680 | 1.740 | 1.680 | 1.710 | 27,669 | +0.00(+0.00%) |
Jan 10, 2023 | 1.700 | 1.730 | 1.660 | 1.710 | 62,323 | +0.01(+0.59%) |
Jan 09, 2023 | 1.720 | 1.720 | 1.650 | 1.700 | 39,157 | -0.01(-0.58%) |
Jan 06, 2023 | 1.700 | 1.720 | 1.670 | 1.710 | 26,662 | +0.04(+2.40%) |
Jan 05, 2023 | 1.630 | 1.695 | 1.630 | 1.670 | 34,912 | +0.01(+0.60%) |
Jan 04, 2023 | 1.662 | 1.740 | 1.640 | 1.660 | 38,384 | -0.01(-0.60%) |
Jan 03, 2023 | 1.750 | 1.750 | 1.610 | 1.670 | 72,689 | -0.08(-4.57%) |
Dec 30, 2022 | 1.710 | 1.750 | 1.620 | 1.750 | 188,018 | +0.04(+2.34%) |
Dec 29, 2022 | 1.600 | 1.735 | 1.600 | 1.710 | 95,925 | +0.10(+6.21%) |
Dec 28, 2022 | 1.650 | 1.669 | 1.590 | 1.610 | 118,145 | -0.05(-3.01%) |
Dec 27, 2022 | 1.670 | 1.700 | 1.650 | 1.660 | 61,595 | -0.04(-2.35%) |
Dec 23, 2022 | 1.710 | 1.731 | 1.650 | 1.700 | 18,548 | +0.02(+1.19%) |
Dec 22, 2022 | 1.620 | 1.760 | 1.530 | 1.680 | 134,804 | +0.06(+3.70%) |
Dec 21, 2022 | 1.660 | 1.680 | 1.620 | 1.620 | 145,672 | -0.07(-4.14%) |
Dec 20, 2022 | 1.660 | 1.695 | 1.660 | 1.690 | 39,867 | +0.02(+1.20%) |
Dec 19, 2022 | 1.680 | 1.706 | 1.660 | 1.670 | 61,498 | -0.06(-3.47%) |
Dec 16, 2022 | 1.760 | 1.800 | 1.697 | 1.730 | 30,659 | -0.04(-2.26%) |
Dec 15, 2022 | 1.710 | 1.770 | 1.700 | 1.770 | 43,902 | +0.04(+2.31%) |
Dec 14, 2022 | 1.720 | 1.750 | 1.700 | 1.730 | 53,949 | +0.03(+1.76%) |
Dec 13, 2022 | 1.700 | 1.710 | 1.660 | 1.700 | 45,417 | +0.04(+2.41%) |
Dec 12, 2022 | 1.690 | 1.750 | 1.630 | 1.660 | 109,892 | +0.06(+3.75%) |
Dec 09, 2022 | 1.610 | 1.630 | 1.550 | 1.600 | 194,335 | -0.01(-0.62%) |
Dec 08, 2022 | 1.650 | 1.710 | 1.600 | 1.610 | 116,017 | -0.03(-1.83%) |
Dec 07, 2022 | 1.740 | 1.746 | 1.610 | 1.640 | 153,609 | -0.08(-4.65%) |
Dec 06, 2022 | 1.790 | 1.794 | 1.660 | 1.720 | 156,794 | -0.08(-4.44%) |
Dec 05, 2022 | 1.900 | 1.920 | 1.790 | 1.800 | 438,815 | -0.10(-5.26%) |
Dec 02, 2022 | 1.900 | 1.915 | 1.900 | 1.900 | 64,435 | -0.01(-0.52%) |