Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.552 | 2.735 | 2.551 | 2.600 | 108,322 | +0.10(+3.79%) |
Feb 27, 2023 | 2.600 | 2.710 | 2.500 | 2.505 | 98,253 | -0.14(-5.11%) |
Feb 24, 2023 | 2.700 | 2.753 | 2.500 | 2.640 | 146,793 | -0.11(-4.00%) |
Feb 23, 2023 | 2.900 | 2.983 | 2.701 | 2.750 | 129,224 | -0.11(-3.81%) |
Feb 22, 2023 | 2.803 | 2.894 | 2.710 | 2.859 | 137,427 | +0.04(+1.56%) |
Feb 21, 2023 | 2.900 | 3.000 | 2.700 | 2.815 | 137,581 | -0.11(-3.76%) |
Feb 17, 2023 | 3.200 | 3.200 | 2.819 | 2.925 | 208,003 | -0.23(-7.29%) |
Feb 16, 2023 | 3.200 | 3.350 | 3.051 | 3.155 | 182,086 | -0.14(-4.36%) |
Feb 15, 2023 | 3.468 | 3.600 | 3.190 | 3.299 | 437,499 | -0.17(-4.93%) |
Feb 14, 2023 | 3.400 | 3.500 | 3.300 | 3.470 | 171,150 | -0.13(-3.61%) |
Feb 13, 2023 | 3.289 | 3.760 | 3.010 | 3.600 | 258,274 | +0.23(+6.86%) |
Feb 10, 2023 | 3.562 | 3.610 | 3.200 | 3.369 | 270,003 | -0.24(-6.78%) |
Feb 09, 2023 | 3.901 | 4.100 | 3.450 | 3.614 | 379,111 | -0.29(-7.33%) |
Feb 08, 2023 | 4.350 | 4.350 | 3.300 | 3.900 | 676,201 | -0.59(-13.10%) |
Feb 07, 2023 | 4.850 | 4.850 | 4.310 | 4.488 | 299,566 | -0.46(-9.33%) |
Feb 06, 2023 | 5.600 | 6.700 | 4.600 | 4.950 | 845,256 | -0.65(-11.59%) |
Feb 03, 2023 | 4.436 | 5.746 | 4.300 | 5.599 | 1,119,460 | +0.87(+18.32%) |
Feb 02, 2023 | 4.700 | 4.900 | 4.400 | 4.732 | 507,616 | +0.33(+7.55%) |
Feb 01, 2023 | 3.800 | 4.553 | 3.630 | 4.400 | 874,495 | +0.49(+12.62%) |
Jan 31, 2023 | 4.080 | 4.390 | 3.508 | 3.907 | 1,394,988 | -0.19(-4.71%) |
Jan 30, 2023 | 5.300 | 5.916 | 4.050 | 4.100 | 3,879,187 | +0.05(+1.23%) |
Jan 27, 2023 | 3.700 | 4.600 | 3.250 | 4.050 | 3,357,249 | +0.80(+24.65%) |
Jan 26, 2023 | 2.800 | 4.000 | 2.800 | 3.249 | 1,146,229 | +0.42(+14.81%) |
Jan 25, 2023 | 2.870 | 2.870 | 2.700 | 2.830 | 67,140 | -0.09(-3.18%) |
Jan 24, 2023 | 3.200 | 3.300 | 2.780 | 2.923 | 153,144 | -0.23(-7.21%) |
Jan 23, 2023 | 2.830 | 3.450 | 2.807 | 3.150 | 240,998 | +0.37(+13.19%) |
Jan 20, 2023 | 2.850 | 2.890 | 2.700 | 2.783 | 100,785 | +0.11(+4.08%) |
Jan 19, 2023 | 2.530 | 2.698 | 2.500 | 2.674 | 56,946 | +0.14(+5.69%) |
Jan 18, 2023 | 2.813 | 2.870 | 2.515 | 2.530 | 59,228 | -0.27(-9.74%) |
Jan 17, 2023 | 2.900 | 2.926 | 2.705 | 2.803 | 45,175 | -0.08(-2.67%) |
Jan 13, 2023 | 2.897 | 3.169 | 2.663 | 2.880 | 85,054 | +0.11(+4.01%) |
Jan 12, 2023 | 2.507 | 3.000 | 2.507 | 2.769 | 133,656 | +0.25(+9.88%) |
Jan 11, 2023 | 2.600 | 2.750 | 2.520 | 2.520 | 64,237 | -0.12(-4.55%) |
Jan 10, 2023 | 2.500 | 2.749 | 2.401 | 2.640 | 107,963 | +0.24(+9.77%) |
Jan 09, 2023 | 2.290 | 2.580 | 2.290 | 2.405 | 46,514 | +0.06(+2.69%) |
Jan 06, 2023 | 2.280 | 2.550 | 2.200 | 2.342 | 93,817 | -0.06(-2.34%) |
Jan 05, 2023 | 2.401 | 2.900 | 2.300 | 2.398 | 216,978 | +0.01(+0.38%) |
Jan 04, 2023 | 2.167 | 3.300 | 2.050 | 2.389 | 116,346 | +0.28(+13.22%) |
Jan 03, 2023 | 2.200 | 2.299 | 2.050 | 2.110 | 51,816 | -0.18(-7.98%) |
Dec 30, 2022 | 2.200 | 2.390 | 2.150 | 2.293 | 157,655 | -0.24(-9.40%) |
Dec 29, 2022 | 3.000 | 3.095 | 2.380 | 2.531 | 1,030,194 | +0.26(+11.55%) |
Dec 28, 2022 | 2.100 | 2.325 | 1.815 | 2.269 | 26,025 | +0.17(+8.00%) |
Dec 27, 2022 | 2.000 | 2.205 | 1.900 | 2.101 | 19,048 | -0.20(-8.65%) |
Dec 23, 2022 | 2.460 | 2.460 | 2.150 | 2.300 | 6,606 | -0.01(-0.61%) |
Dec 22, 2022 | 2.222 | 2.590 | 2.080 | 2.314 | 41,187 | +0.25(+12.28%) |
Dec 21, 2022 | 2.110 | 2.400 | 1.900 | 2.061 | 28,693 | -0.22(-9.61%) |
Dec 20, 2022 | 2.501 | 2.610 | 2.106 | 2.280 | 169,893 | -0.12(-5.00%) |
Dec 19, 2022 | 2.300 | 2.500 | 2.178 | 2.400 | 16,995 | +0.00(+0.00%) |
Dec 16, 2022 | 2.470 | 2.500 | 2.260 | 2.400 | 13,316 | -0.10(-3.96%) |
Dec 15, 2022 | 2.300 | 2.596 | 2.101 | 2.499 | 22,917 | +0.10(+4.08%) |
Dec 14, 2022 | 2.600 | 2.700 | 2.101 | 2.401 | 59,718 | -0.22(-8.25%) |
Dec 13, 2022 | 3.100 | 3.100 | 2.594 | 2.617 | 67,388 | -0.12(-4.35%) |
Dec 12, 2022 | 2.900 | 2.948 | 2.629 | 2.736 | 22,897 | -0.16(-5.66%) |
Dec 09, 2022 | 2.988 | 2.988 | 2.800 | 2.900 | 45,107 | -0.10(-3.33%) |
Dec 08, 2022 | 2.881 | 3.025 | 2.760 | 3.000 | 34,407 | +0.03(+1.01%) |
Dec 07, 2022 | 2.879 | 3.020 | 2.750 | 2.970 | 19,220 | +0.12(+4.21%) |
Dec 06, 2022 | 3.100 | 3.100 | 2.780 | 2.850 | 41,300 | -0.25(-8.06%) |
Dec 05, 2022 | 3.275 | 3.275 | 3.000 | 3.100 | 30,168 | -0.12(-3.88%) |
Dec 02, 2022 | 3.150 | 3.300 | 3.000 | 3.225 | 41,298 | +0.12(+3.76%) |