Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.220 | 2.247 | 2.190 | 2.193 | 10,110 | -0.01(-0.53%) |
Feb 27, 2023 | 2.247 | 2.247 | 2.160 | 2.205 | 4,413 | +0.01(+0.67%) |
Feb 24, 2023 | 2.220 | 2.229 | 2.161 | 2.190 | 12,606 | -0.04(-1.76%) |
Feb 23, 2023 | 2.250 | 2.250 | 2.205 | 2.229 | 11,007 | +0.03(+1.42%) |
Feb 22, 2023 | 2.310 | 2.310 | 2.190 | 2.198 | 15,789 | +0.01(+0.37%) |
Feb 21, 2023 | 2.220 | 2.280 | 2.160 | 2.190 | 24,776 | +0.04(+2.10%) |
Feb 17, 2023 | 2.211 | 2.211 | 2.145 | 2.145 | 11,169 | -0.02(-0.69%) |
Feb 16, 2023 | 2.250 | 2.250 | 2.130 | 2.160 | 15,446 | -0.03(-1.37%) |
Feb 15, 2023 | 2.280 | 2.280 | 2.175 | 2.190 | 10,204 | -0.06(-2.63%) |
Feb 14, 2023 | 2.250 | 2.280 | 2.209 | 2.249 | 2,595 | -0.00(-0.04%) |
Feb 13, 2023 | 2.301 | 2.301 | 2.208 | 2.250 | 13,322 | -0.05(-2.00%) |
Feb 10, 2023 | 2.190 | 2.310 | 2.190 | 2.296 | 8,872 | +0.06(+2.71%) |
Feb 09, 2023 | 2.276 | 2.276 | 2.217 | 2.235 | 15,903 | -0.01(-0.45%) |
Feb 08, 2023 | 2.310 | 2.310 | 2.221 | 2.245 | 21,395 | -0.03(-1.23%) |
Feb 07, 2023 | 2.268 | 2.290 | 2.190 | 2.273 | 137,327 | +0.22(+10.48%) |
Feb 06, 2023 | 2.160 | 2.161 | 2.052 | 2.058 | 47,903 | -0.07(-3.39%) |
Feb 03, 2023 | 2.190 | 2.220 | 2.097 | 2.130 | 64,858 | +0.02(+1.14%) |
Feb 02, 2023 | 2.070 | 2.169 | 2.004 | 2.106 | 60,119 | +0.10(+5.09%) |
Feb 01, 2023 | 2.052 | 2.070 | 1.950 | 2.004 | 20,652 | -0.01(-0.30%) |
Jan 31, 2023 | 1.950 | 2.070 | 1.813 | 2.010 | 94,486 | +0.01(+0.75%) |
Jan 30, 2023 | 1.980 | 2.100 | 1.890 | 1.995 | 73,861 | +0.02(+0.77%) |
Jan 27, 2023 | 1.920 | 2.010 | 1.890 | 1.980 | 60,753 | +0.05(+2.63%) |
Jan 26, 2023 | 1.890 | 1.960 | 1.860 | 1.929 | 64,086 | +0.00(+0.11%) |
Jan 25, 2023 | 2.040 | 2.040 | 1.832 | 1.927 | 28,941 | -0.05(-2.68%) |
Jan 24, 2023 | 1.905 | 2.041 | 1.830 | 1.980 | 22,471 | +0.09(+4.68%) |
Jan 23, 2023 | 2.016 | 2.016 | 1.890 | 1.891 | 9,730 | -0.11(-5.43%) |
Jan 20, 2023 | 2.070 | 2.070 | 1.891 | 2.000 | 11,095 | +0.09(+4.56%) |
Jan 19, 2023 | 1.860 | 1.929 | 1.860 | 1.913 | 4,107 | +0.05(+2.81%) |
Jan 18, 2023 | 2.111 | 2.111 | 1.785 | 1.861 | 30,874 | -0.15(-7.43%) |
Jan 17, 2023 | 1.980 | 2.070 | 1.980 | 2.010 | 28,828 | +0.00(+0.00%) |
Jan 13, 2023 | 1.949 | 2.070 | 1.919 | 2.010 | 30,874 | +0.09(+4.62%) |
Jan 12, 2023 | 1.800 | 1.950 | 1.800 | 1.921 | 25,427 | +0.10(+5.68%) |
Jan 11, 2023 | 1.710 | 1.860 | 1.716 | 1.818 | 19,644 | +0.05(+2.69%) |
Jan 10, 2023 | 1.755 | 1.800 | 1.755 | 1.770 | 12,374 | +0.06(+3.53%) |
Jan 09, 2023 | 1.860 | 1.860 | 1.692 | 1.710 | 9,905 | -0.09(-5.02%) |
Jan 06, 2023 | 1.767 | 1.845 | 1.742 | 1.800 | 4,724 | +0.01(+0.69%) |
Jan 05, 2023 | 1.800 | 1.800 | 1.743 | 1.788 | 4,550 | -0.01(-0.67%) |
Jan 04, 2023 | 1.768 | 1.800 | 1.713 | 1.800 | 16,727 | +0.05(+2.56%) |
Jan 03, 2023 | 1.725 | 1.755 | 1.686 | 1.755 | 22,984 | +0.01(+0.86%) |
Dec 30, 2022 | 1.725 | 1.758 | 1.725 | 1.740 | 15,753 | +0.02(+1.05%) |
Dec 29, 2022 | 1.740 | 1.740 | 1.722 | 1.722 | 16,187 | -0.02(-1.03%) |
Dec 28, 2022 | 1.740 | 1.782 | 1.740 | 1.740 | 15,647 | -0.01(-0.39%) |
Dec 27, 2022 | 1.716 | 1.800 | 1.716 | 1.747 | 7,499 | +0.03(+1.73%) |
Dec 23, 2022 | 1.815 | 1.815 | 1.716 | 1.717 | 10,676 | -0.05(-2.97%) |
Dec 22, 2022 | 1.770 | 1.800 | 1.710 | 1.770 | 17,905 | -0.00(-0.02%) |
Dec 21, 2022 | 1.800 | 1.887 | 1.770 | 1.770 | 29,939 | -0.09(-4.84%) |
Dec 20, 2022 | 1.860 | 1.927 | 1.860 | 1.860 | 7,988 | -0.07(-3.50%) |
Dec 19, 2022 | 1.950 | 1.963 | 1.860 | 1.927 | 15,852 | -0.01(-0.70%) |
Dec 16, 2022 | 1.830 | 1.941 | 1.830 | 1.941 | 13,187 | +0.05(+2.70%) |
Dec 15, 2022 | 1.830 | 1.923 | 1.830 | 1.890 | 6,521 | -0.03(-1.58%) |
Dec 14, 2022 | 1.920 | 1.950 | 1.857 | 1.920 | 9,106 | +0.00(+0.02%) |
Dec 13, 2022 | 2.010 | 2.010 | 1.872 | 1.920 | 7,540 | -0.03(-1.46%) |
Dec 12, 2022 | 1.878 | 2.025 | 1.861 | 1.948 | 40,125 | +0.07(+3.59%) |
Dec 09, 2022 | 1.836 | 1.881 | 1.783 | 1.881 | 5,812 | +0.02(+1.13%) |
Dec 08, 2022 | 1.950 | 1.950 | 1.766 | 1.860 | 9,629 | +0.00(+0.00%) |
Dec 07, 2022 | 1.770 | 1.890 | 1.770 | 1.860 | 14,838 | -0.01(-0.69%) |
Dec 06, 2022 | 1.830 | 1.873 | 1.766 | 1.873 | 15,830 | +0.04(+2.34%) |
Dec 05, 2022 | 1.856 | 1.860 | 1.770 | 1.830 | 14,384 | +0.04(+2.16%) |
Dec 02, 2022 | 1.800 | 1.804 | 1.725 | 1.791 | 20,523 | -0.04(-2.11%) |