Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.037 | 3.060 | 2.876 | 3.042 | 63,155 | +0.03(+1.08%) |
Feb 27, 2023 | 2.880 | 3.146 | 2.700 | 3.010 | 24,142 | +0.09(+3.21%) |
Feb 24, 2023 | 2.880 | 3.004 | 2.520 | 2.916 | 29,869 | -0.08(-2.64%) |
Feb 23, 2023 | 3.067 | 3.238 | 2.621 | 2.995 | 53,713 | -0.17(-5.29%) |
Feb 22, 2023 | 3.330 | 3.456 | 3.060 | 3.163 | 16,692 | -0.24(-7.18%) |
Feb 21, 2023 | 3.373 | 3.780 | 3.112 | 3.407 | 74,907 | -0.00(-0.11%) |
Feb 17, 2023 | 3.143 | 3.413 | 2.986 | 3.411 | 46,190 | +0.21(+6.70%) |
Feb 16, 2023 | 3.380 | 3.515 | 3.089 | 3.197 | 55,594 | -0.12(-3.74%) |
Feb 15, 2023 | 3.692 | 3.692 | 3.082 | 3.321 | 52,894 | -0.40(-10.83%) |
Feb 14, 2023 | 3.613 | 3.724 | 3.463 | 3.724 | 17,923 | +0.05(+1.42%) |
Feb 13, 2023 | 3.654 | 3.919 | 3.510 | 3.672 | 48,335 | -0.04(-0.97%) |
Feb 10, 2023 | 3.888 | 4.140 | 3.708 | 3.708 | 68,828 | -0.22(-5.50%) |
Feb 09, 2023 | 4.140 | 4.230 | 3.796 | 3.924 | 51,529 | -0.40(-9.17%) |
Feb 08, 2023 | 3.758 | 4.680 | 3.724 | 4.320 | 159,931 | +0.43(+11.11%) |
Feb 07, 2023 | 4.050 | 4.081 | 3.627 | 3.888 | 145,677 | -0.29(-6.98%) |
Feb 06, 2023 | 4.860 | 4.907 | 3.908 | 4.180 | 1,176,140 | +0.60(+16.68%) |
Feb 03, 2023 | 3.850 | 3.850 | 3.474 | 3.582 | 444,006 | -0.02(-0.55%) |
Feb 02, 2023 | 3.780 | 3.888 | 3.461 | 3.602 | 89,369 | -0.09(-2.39%) |
Feb 01, 2023 | 3.269 | 3.744 | 3.206 | 3.690 | 109,036 | +0.42(+12.95%) |
Jan 31, 2023 | 3.301 | 3.384 | 3.159 | 3.267 | 80,229 | -0.12(-3.46%) |
Jan 30, 2023 | 3.555 | 3.555 | 3.105 | 3.384 | 70,145 | +0.03(+0.97%) |
Jan 27, 2023 | 3.240 | 3.762 | 3.105 | 3.352 | 161,618 | +0.11(+3.44%) |
Jan 26, 2023 | 2.837 | 4.680 | 2.709 | 3.240 | 798,429 | +0.46(+16.43%) |
Jan 25, 2023 | 2.995 | 2.995 | 2.700 | 2.783 | 46,870 | -0.19(-6.30%) |
Jan 24, 2023 | 3.197 | 3.204 | 2.970 | 2.970 | 31,392 | -0.08(-2.65%) |
Jan 23, 2023 | 3.060 | 3.096 | 2.808 | 3.051 | 66,986 | +0.13(+4.31%) |
Jan 20, 2023 | 2.615 | 3.420 | 2.615 | 2.925 | 188,528 | +0.25(+9.28%) |
Jan 19, 2023 | 3.006 | 3.006 | 2.540 | 2.677 | 26,274 | -0.01(-0.40%) |
Jan 18, 2023 | 2.851 | 2.857 | 2.520 | 2.687 | 47,921 | -0.22(-7.44%) |
Jan 17, 2023 | 3.150 | 3.150 | 2.570 | 2.903 | 75,791 | -0.25(-7.83%) |
Jan 13, 2023 | 3.143 | 3.238 | 3.060 | 3.150 | 47,145 | -0.09(-2.78%) |
Jan 12, 2023 | 3.420 | 3.402 | 2.718 | 3.240 | 104,552 | -0.18(-5.21%) |
Jan 11, 2023 | 2.880 | 3.555 | 2.738 | 3.418 | 255,846 | +0.63(+22.52%) |
Jan 10, 2023 | 2.430 | 2.880 | 2.430 | 2.790 | 92,115 | +0.29(+11.51%) |
Jan 09, 2023 | 2.268 | 2.610 | 2.250 | 2.502 | 93,346 | +0.18(+7.84%) |
Jan 06, 2023 | 2.428 | 2.430 | 2.248 | 2.320 | 47,947 | -0.02(-0.85%) |
Jan 05, 2023 | 2.340 | 2.446 | 2.201 | 2.340 | 72,214 | -0.05(-2.26%) |
Jan 04, 2023 | 2.250 | 2.430 | 2.160 | 2.394 | 121,306 | +0.22(+10.10%) |
Jan 03, 2023 | 2.210 | 2.214 | 2.070 | 2.174 | 48,925 | +0.07(+3.25%) |
Dec 30, 2022 | 2.142 | 2.246 | 2.009 | 2.106 | 39,872 | -0.03(-1.52%) |
Dec 29, 2022 | 2.160 | 2.286 | 2.106 | 2.138 | 43,585 | -0.08(-3.41%) |
Dec 28, 2022 | 2.340 | 2.412 | 2.160 | 2.214 | 48,057 | +0.00(+0.00%) |
Dec 27, 2022 | 2.223 | 2.610 | 2.070 | 2.214 | 180,753 | +0.13(+6.03%) |
Dec 23, 2022 | 2.160 | 2.196 | 2.075 | 2.088 | 26,375 | -0.12(-5.31%) |
Dec 22, 2022 | 2.106 | 2.304 | 2.063 | 2.205 | 83,951 | +0.07(+3.11%) |
Dec 21, 2022 | 2.072 | 2.176 | 1.998 | 2.138 | 84,687 | +0.07(+3.57%) |
Dec 20, 2022 | 2.160 | 2.209 | 2.047 | 2.065 | 125,120 | -0.11(-5.05%) |
Dec 19, 2022 | 2.144 | 2.174 | 1.980 | 2.174 | 124,220 | +0.01(+0.50%) |
Dec 16, 2022 | 2.275 | 2.275 | 2.072 | 2.164 | 90,825 | -0.04(-1.80%) |
Dec 15, 2022 | 2.227 | 2.245 | 2.021 | 2.203 | 155,964 | -0.06(-2.86%) |
Dec 14, 2022 | 2.430 | 2.579 | 2.232 | 2.268 | 337,440 | -0.37(-14.17%) |
Dec 13, 2022 | 4.304 | 4.781 | 2.435 | 2.642 | 2,816,904 | -0.02(-0.81%) |
Dec 12, 2022 | 2.745 | 3.217 | 2.520 | 2.664 | 296,915 | -0.04(-1.33%) |
Dec 09, 2022 | 2.610 | 2.700 | 2.345 | 2.700 | 36,294 | +0.02(+0.67%) |
Dec 08, 2022 | 2.525 | 2.702 | 2.383 | 2.682 | 50,456 | -0.01(-0.20%) |
Dec 07, 2022 | 2.484 | 2.687 | 2.345 | 2.687 | 55,261 | +0.17(+6.64%) |
Dec 06, 2022 | 3.060 | 3.042 | 2.340 | 2.520 | 124,906 | -0.52(-17.16%) |
Dec 05, 2022 | 3.163 | 3.195 | 2.952 | 3.042 | 68,779 | +0.02(+0.78%) |
Dec 02, 2022 | 3.150 | 3.226 | 2.844 | 3.019 | 92,873 | -0.04(-1.47%) |