Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.350 | 2.350 | 2.090 | 2.190 | 2,312,112 | -0.09(-3.95%) |
Feb 27, 2023 | 2.170 | 2.390 | 2.150 | 2.280 | 4,922,485 | +0.22(+10.68%) |
Feb 24, 2023 | 1.860 | 2.140 | 1.820 | 2.060 | 3,641,809 | +0.14(+7.29%) |
Feb 23, 2023 | 2.000 | 2.040 | 1.830 | 1.920 | 2,184,248 | -0.08(-4.00%) |
Feb 22, 2023 | 2.150 | 2.185 | 1.850 | 2.000 | 4,790,105 | -0.22(-9.91%) |
Feb 21, 2023 | 2.230 | 2.250 | 1.910 | 2.220 | 9,491,508 | +0.27(+13.85%) |
Feb 17, 2023 | 1.690 | 2.090 | 1.610 | 1.950 | 13,108,346 | +0.42(+27.45%) |
Feb 16, 2023 | 1.360 | 1.715 | 1.360 | 1.530 | 6,099,273 | +0.12(+8.51%) |
Feb 15, 2023 | 1.310 | 1.410 | 1.310 | 1.410 | 1,298,825 | +0.06(+4.44%) |
Feb 14, 2023 | 1.290 | 1.360 | 1.290 | 1.350 | 538,664 | +0.03(+2.27%) |
Feb 13, 2023 | 1.350 | 1.371 | 1.290 | 1.320 | 728,006 | -0.01(-0.75%) |
Feb 10, 2023 | 1.330 | 1.330 | 1.290 | 1.330 | 947,723 | +0.00(+0.00%) |
Feb 09, 2023 | 1.360 | 1.410 | 1.320 | 1.330 | 1,313,958 | -0.02(-1.48%) |
Feb 08, 2023 | 1.310 | 1.360 | 1.270 | 1.350 | 1,004,493 | +0.03(+2.27%) |
Feb 07, 2023 | 1.360 | 1.370 | 1.295 | 1.320 | 930,113 | -0.03(-2.22%) |
Feb 06, 2023 | 1.350 | 1.370 | 1.310 | 1.350 | 1,939,040 | -0.03(-2.17%) |
Feb 03, 2023 | 1.320 | 1.380 | 1.310 | 1.380 | 1,230,451 | +0.05(+3.76%) |
Feb 02, 2023 | 1.460 | 1.570 | 1.310 | 1.330 | 4,884,533 | -0.13(-8.90%) |
Feb 01, 2023 | 1.450 | 1.500 | 1.350 | 1.460 | 1,743,367 | -0.01(-0.68%) |
Jan 31, 2023 | 1.400 | 1.500 | 1.380 | 1.470 | 1,205,827 | +0.07(+5.00%) |
Jan 30, 2023 | 1.350 | 1.420 | 1.280 | 1.400 | 973,895 | +0.05(+3.70%) |
Jan 27, 2023 | 1.270 | 1.390 | 1.250 | 1.350 | 1,369,252 | +0.08(+6.30%) |
Jan 26, 2023 | 1.390 | 1.390 | 1.240 | 1.270 | 1,568,139 | -0.09(-6.62%) |
Jan 25, 2023 | 1.390 | 1.410 | 1.280 | 1.360 | 1,156,470 | -0.03(-2.16%) |
Jan 24, 2023 | 1.490 | 1.497 | 1.380 | 1.390 | 1,102,678 | -0.11(-7.33%) |
Jan 23, 2023 | 1.520 | 1.570 | 1.440 | 1.500 | 2,005,758 | -0.02(-1.32%) |
Jan 20, 2023 | 1.360 | 1.555 | 1.320 | 1.520 | 2,759,246 | +0.16(+11.76%) |
Jan 19, 2023 | 1.360 | 1.370 | 1.280 | 1.360 | 1,475,488 | -0.01(-0.73%) |
Jan 18, 2023 | 1.520 | 1.570 | 1.350 | 1.370 | 2,610,700 | -0.14(-9.27%) |
Jan 17, 2023 | 1.660 | 1.690 | 1.500 | 1.510 | 1,654,093 | -0.15(-9.04%) |
Jan 13, 2023 | 1.710 | 1.817 | 1.600 | 1.660 | 2,508,357 | -0.01(-0.60%) |
Jan 12, 2023 | 1.590 | 1.730 | 1.530 | 1.670 | 2,444,573 | +0.09(+5.70%) |
Jan 11, 2023 | 1.470 | 1.590 | 1.410 | 1.580 | 1,927,800 | +0.08(+5.33%) |
Jan 10, 2023 | 1.450 | 1.500 | 1.420 | 1.500 | 1,500,269 | +0.08(+5.63%) |
Jan 09, 2023 | 1.440 | 1.470 | 1.380 | 1.420 | 1,551,737 | -0.06(-4.05%) |
Jan 06, 2023 | 1.450 | 1.528 | 1.380 | 1.480 | 1,817,733 | +0.07(+4.96%) |
Jan 05, 2023 | 1.460 | 1.460 | 1.360 | 1.410 | 2,304,521 | -0.08(-5.37%) |
Jan 04, 2023 | 1.380 | 1.640 | 1.330 | 1.490 | 3,166,716 | +0.13(+9.56%) |
Jan 03, 2023 | 1.400 | 1.425 | 1.330 | 1.360 | 2,585,998 | -0.12(-8.11%) |
Dec 30, 2022 | 1.180 | 1.490 | 1.170 | 1.480 | 6,857,237 | +0.31(+26.50%) |
Dec 29, 2022 | 1.070 | 1.210 | 1.065 | 1.170 | 6,493,470 | +0.09(+8.33%) |
Dec 28, 2022 | 1.130 | 1.150 | 1.060 | 1.080 | 1,836,809 | -0.05(-4.42%) |
Dec 27, 2022 | 1.050 | 1.150 | 1.050 | 1.130 | 2,247,610 | +0.05(+4.63%) |
Dec 23, 2022 | 1.060 | 1.080 | 1.041 | 1.080 | 1,220,350 | +0.03(+2.86%) |
Dec 22, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 2,943,961 | -0.05(-4.55%) |
Dec 21, 2022 | 1.100 | 1.120 | 1.040 | 1.100 | 887,813 | +0.02(+1.85%) |
Dec 20, 2022 | 1.080 | 1.130 | 1.050 | 1.080 | 1,389,100 | +0.00(+0.00%) |
Dec 19, 2022 | 1.150 | 1.150 | 1.080 | 1.080 | 1,082,345 | -0.07(-6.09%) |
Dec 16, 2022 | 1.070 | 1.170 | 1.040 | 1.150 | 1,857,282 | +0.07(+6.48%) |
Dec 15, 2022 | 1.060 | 1.180 | 1.050 | 1.080 | 3,458,712 | +0.00(+0.00%) |
Dec 14, 2022 | 1.000 | 1.130 | 0.9600 | 1.080 | 3,854,027 | +0.09(+9.09%) |
Dec 13, 2022 | 1.010 | 1.030 | 0.9716 | 0.9900 | 1,748,774 | +0.02(+2.06%) |
Dec 12, 2022 | 1.010 | 1.040 | 0.9600 | 0.9700 | 3,363,647 | -0.06(-5.83%) |
Dec 09, 2022 | 1.090 | 1.110 | 1.020 | 1.030 | 2,670,552 | -0.10(-8.85%) |
Dec 08, 2022 | 1.150 | 1.160 | 1.070 | 1.130 | 2,617,549 | -0.02(-1.74%) |
Dec 07, 2022 | 1.070 | 1.170 | 1.055 | 1.150 | 2,106,794 | +0.07(+6.48%) |
Dec 06, 2022 | 1.150 | 1.175 | 1.030 | 1.080 | 3,963,757 | -0.07(-6.09%) |
Dec 05, 2022 | 1.150 | 1.240 | 1.110 | 1.150 | 6,992,060 | +0.00(+0.00%) |
Dec 02, 2022 | 1.120 | 1.220 | 1.090 | 1.150 | 20,705,708 | +0.11(+10.58%) |