Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.010 | 3.110 | 2.980 | 3.010 | 632,252 | -0.01(-0.33%) |
Feb 27, 2023 | 3.010 | 3.050 | 2.942 | 3.020 | 606,495 | +0.07(+2.37%) |
Feb 24, 2023 | 2.940 | 2.970 | 2.340 | 2.950 | 1,149,467 | -0.23(-7.23%) |
Feb 23, 2023 | 3.230 | 3.230 | 3.020 | 3.180 | 258,854 | +0.00(+0.00%) |
Feb 22, 2023 | 3.020 | 3.250 | 2.970 | 3.180 | 288,026 | +0.18(+6.00%) |
Feb 21, 2023 | 3.280 | 3.326 | 3.000 | 3.000 | 404,812 | -0.36(-10.71%) |
Feb 17, 2023 | 3.460 | 3.480 | 3.280 | 3.360 | 310,226 | -0.15(-4.27%) |
Feb 16, 2023 | 3.540 | 3.720 | 3.362 | 3.510 | 519,130 | +0.02(+0.57%) |
Feb 15, 2023 | 3.340 | 3.590 | 3.340 | 3.490 | 309,700 | +0.06(+1.75%) |
Feb 14, 2023 | 3.450 | 3.570 | 3.280 | 3.430 | 325,041 | -0.04(-1.15%) |
Feb 13, 2023 | 3.530 | 3.540 | 3.200 | 3.470 | 523,477 | -0.06(-1.70%) |
Feb 10, 2023 | 3.550 | 3.690 | 3.392 | 3.530 | 477,153 | -0.07(-1.94%) |
Feb 09, 2023 | 3.860 | 3.960 | 3.560 | 3.600 | 469,414 | -0.17(-4.51%) |
Feb 08, 2023 | 4.100 | 4.215 | 3.710 | 3.770 | 664,594 | -0.40(-9.59%) |
Feb 07, 2023 | 3.920 | 4.230 | 3.800 | 4.170 | 851,708 | +0.29(+7.47%) |
Feb 06, 2023 | 3.630 | 4.310 | 3.610 | 3.880 | 2,588,623 | -0.02(-0.51%) |
Feb 03, 2023 | 3.090 | 4.250 | 2.930 | 3.900 | 7,846,425 | +0.86(+28.29%) |
Feb 02, 2023 | 2.620 | 3.110 | 2.620 | 3.040 | 821,307 | +0.52(+20.63%) |
Feb 01, 2023 | 2.330 | 2.590 | 2.310 | 2.520 | 382,536 | +0.17(+7.23%) |
Jan 31, 2023 | 2.200 | 2.370 | 2.200 | 2.350 | 162,590 | +0.15(+6.82%) |
Jan 30, 2023 | 2.320 | 2.400 | 2.200 | 2.200 | 202,923 | -0.18(-7.56%) |
Jan 27, 2023 | 2.210 | 2.407 | 2.190 | 2.380 | 192,704 | +0.13(+5.78%) |
Jan 26, 2023 | 2.370 | 2.380 | 2.205 | 2.250 | 176,922 | -0.08(-3.43%) |
Jan 25, 2023 | 2.320 | 2.390 | 2.230 | 2.330 | 194,246 | -0.04(-1.69%) |
Jan 24, 2023 | 2.360 | 2.500 | 2.330 | 2.370 | 204,384 | +0.00(+0.00%) |
Jan 23, 2023 | 2.200 | 2.400 | 2.160 | 2.370 | 420,567 | +0.22(+10.23%) |
Jan 20, 2023 | 2.250 | 2.290 | 2.150 | 2.150 | 269,577 | -0.06(-2.71%) |
Jan 19, 2023 | 2.420 | 2.445 | 2.200 | 2.210 | 431,642 | -0.23(-9.43%) |
Jan 18, 2023 | 2.640 | 2.755 | 2.440 | 2.440 | 208,838 | -0.22(-8.27%) |
Jan 17, 2023 | 2.910 | 2.910 | 2.650 | 2.660 | 246,294 | -0.21(-7.32%) |
Jan 13, 2023 | 2.700 | 2.930 | 2.700 | 2.870 | 320,805 | +0.11(+3.99%) |
Jan 12, 2023 | 2.660 | 2.770 | 2.510 | 2.760 | 331,080 | +0.15(+5.75%) |
Jan 11, 2023 | 2.450 | 2.640 | 2.440 | 2.610 | 353,790 | +0.12(+4.82%) |
Jan 10, 2023 | 2.360 | 2.500 | 2.210 | 2.490 | 317,975 | +0.13(+5.51%) |
Jan 09, 2023 | 2.360 | 2.400 | 2.260 | 2.360 | 422,768 | +0.09(+3.96%) |
Jan 06, 2023 | 2.200 | 2.320 | 1.970 | 2.270 | 668,462 | +0.08(+3.65%) |
Jan 05, 2023 | 2.240 | 2.490 | 2.170 | 2.190 | 916,906 | +0.01(+0.46%) |
Jan 04, 2023 | 2.060 | 2.370 | 2.030 | 2.180 | 573,346 | +0.17(+8.46%) |
Jan 03, 2023 | 2.050 | 2.095 | 1.930 | 2.010 | 348,824 | +0.03(+1.52%) |
Dec 30, 2022 | 1.850 | 1.990 | 1.830 | 1.980 | 329,324 | +0.06(+3.13%) |
Dec 29, 2022 | 1.810 | 1.975 | 1.800 | 1.920 | 262,799 | +0.12(+6.67%) |
Dec 28, 2022 | 1.810 | 1.865 | 1.790 | 1.800 | 268,896 | -0.04(-2.17%) |
Dec 27, 2022 | 1.820 | 1.950 | 1.750 | 1.840 | 344,830 | -0.11(-5.64%) |
Dec 23, 2022 | 1.840 | 1.960 | 1.811 | 1.950 | 359,732 | +0.09(+4.84%) |
Dec 22, 2022 | 1.780 | 1.880 | 1.730 | 1.860 | 380,682 | +0.05(+2.76%) |
Dec 21, 2022 | 1.800 | 1.900 | 1.740 | 1.810 | 413,125 | +0.03(+1.69%) |
Dec 20, 2022 | 1.920 | 1.920 | 1.760 | 1.780 | 529,620 | -0.18(-9.18%) |
Dec 19, 2022 | 2.190 | 2.193 | 1.940 | 1.960 | 618,267 | -0.19(-8.84%) |
Dec 16, 2022 | 2.260 | 2.265 | 2.150 | 2.150 | 768,274 | -0.15(-6.52%) |
Dec 15, 2022 | 2.500 | 2.560 | 2.250 | 2.300 | 679,986 | -0.40(-14.81%) |
Dec 14, 2022 | 2.700 | 2.780 | 2.600 | 2.700 | 363,581 | +0.00(+0.00%) |
Dec 13, 2022 | 2.720 | 2.870 | 2.640 | 2.700 | 351,876 | +0.12(+4.65%) |
Dec 12, 2022 | 2.420 | 2.625 | 2.420 | 2.580 | 285,287 | +0.15(+6.17%) |
Dec 09, 2022 | 2.490 | 2.490 | 2.370 | 2.430 | 172,408 | -0.06(-2.41%) |
Dec 08, 2022 | 2.350 | 2.560 | 2.310 | 2.490 | 290,692 | +0.11(+4.62%) |
Dec 07, 2022 | 2.440 | 2.532 | 2.320 | 2.380 | 258,347 | -0.05(-2.06%) |
Dec 06, 2022 | 2.830 | 2.830 | 2.410 | 2.430 | 336,343 | -0.40(-14.13%) |
Dec 05, 2022 | 2.830 | 2.950 | 2.750 | 2.830 | 386,653 | -0.04(-1.39%) |
Dec 02, 2022 | 2.600 | 2.890 | 2.600 | 2.870 | 338,825 | +0.14(+5.13%) |