Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.230 | 2.250 | 2.070 | 2.110 | 131,958 | -0.02(-0.94%) |
Feb 27, 2023 | 1.940 | 2.250 | 1.870 | 2.130 | 238,668 | +0.19(+10.08%) |
Feb 24, 2023 | 1.950 | 1.980 | 1.850 | 1.935 | 73,746 | -0.03(-1.78%) |
Feb 23, 2023 | 2.030 | 2.030 | 1.900 | 1.970 | 57,578 | +0.03(+1.45%) |
Feb 22, 2023 | 1.940 | 2.020 | 1.840 | 1.942 | 93,197 | -0.02(-0.93%) |
Feb 21, 2023 | 2.180 | 2.180 | 1.890 | 1.960 | 116,096 | -0.16(-7.55%) |
Feb 17, 2023 | 2.150 | 2.200 | 2.000 | 2.120 | 78,144 | -0.05(-2.30%) |
Feb 16, 2023 | 2.150 | 2.280 | 2.090 | 2.170 | 125,398 | +0.02(+0.93%) |
Feb 15, 2023 | 2.090 | 2.200 | 1.910 | 2.150 | 105,153 | +0.13(+6.44%) |
Feb 14, 2023 | 2.250 | 2.480 | 1.910 | 2.020 | 314,515 | -0.23(-10.22%) |
Feb 13, 2023 | 2.320 | 2.580 | 2.207 | 2.250 | 602,853 | -0.04(-1.75%) |
Feb 10, 2023 | 2.560 | 2.853 | 2.260 | 2.290 | 332,994 | -0.35(-13.26%) |
Feb 09, 2023 | 3.080 | 3.080 | 2.520 | 2.640 | 535,967 | -0.46(-14.84%) |
Feb 08, 2023 | 3.580 | 3.900 | 3.100 | 3.100 | 2,417,846 | -0.60(-16.22%) |
Feb 07, 2023 | 4.500 | 4.550 | 3.320 | 3.700 | 1,141,086 | -0.75(-16.85%) |
Feb 06, 2023 | 4.430 | 6.746 | 3.810 | 4.450 | 1,995,701 | +0.24(+5.70%) |
Feb 03, 2023 | 4.200 | 4.420 | 4.160 | 4.210 | 42,230 | +0.15(+3.69%) |
Feb 02, 2023 | 3.890 | 4.279 | 3.880 | 4.060 | 15,283 | +0.16(+4.10%) |
Feb 01, 2023 | 3.800 | 3.980 | 3.680 | 3.900 | 10,780 | +0.07(+1.83%) |
Jan 31, 2023 | 3.830 | 4.204 | 3.810 | 3.830 | 12,309 | -0.17(-4.25%) |
Jan 30, 2023 | 4.080 | 4.140 | 3.917 | 4.000 | 4,917 | -0.04(-0.99%) |
Jan 27, 2023 | 3.910 | 4.140 | 3.910 | 4.040 | 4,432 | +0.12(+3.08%) |
Jan 26, 2023 | 3.985 | 4.027 | 3.820 | 3.919 | 3,881 | -0.05(-1.27%) |
Jan 25, 2023 | 3.790 | 4.030 | 3.790 | 3.970 | 7,320 | +0.11(+2.85%) |
Jan 24, 2023 | 3.860 | 4.250 | 3.850 | 3.860 | 15,611 | +0.01(+0.26%) |
Jan 23, 2023 | 3.680 | 3.870 | 3.680 | 3.850 | 20,171 | -0.06(-1.53%) |
Jan 20, 2023 | 3.960 | 3.970 | 3.750 | 3.910 | 12,420 | +0.00(+0.00%) |
Jan 19, 2023 | 3.680 | 3.983 | 3.659 | 3.910 | 17,748 | +0.42(+12.03%) |
Jan 18, 2023 | 4.510 | 4.750 | 3.430 | 3.490 | 45,290 | -1.09(-23.80%) |
Jan 17, 2023 | 4.600 | 4.959 | 4.460 | 4.580 | 43,216 | -0.01(-0.22%) |
Jan 13, 2023 | 4.180 | 4.600 | 4.180 | 4.590 | 15,612 | +0.39(+9.29%) |
Jan 12, 2023 | 4.160 | 4.270 | 4.060 | 4.200 | 8,476 | -0.09(-2.10%) |
Jan 11, 2023 | 4.650 | 4.650 | 4.020 | 4.290 | 30,845 | -0.11(-2.50%) |
Jan 10, 2023 | 4.060 | 4.640 | 3.726 | 4.400 | 92,974 | +0.48(+12.24%) |
Jan 09, 2023 | 3.310 | 4.150 | 3.285 | 3.920 | 109,283 | +0.62(+18.79%) |
Jan 06, 2023 | 3.290 | 3.345 | 3.095 | 3.300 | 11,287 | +0.23(+7.49%) |
Jan 05, 2023 | 2.840 | 3.300 | 2.840 | 3.070 | 22,442 | +0.09(+3.02%) |
Jan 04, 2023 | 3.510 | 3.540 | 2.710 | 2.980 | 59,191 | -0.37(-11.04%) |
Jan 03, 2023 | 3.080 | 4.100 | 3.040 | 3.350 | 121,212 | +0.26(+8.41%) |
Dec 30, 2022 | 2.820 | 3.120 | 2.724 | 3.090 | 36,575 | +0.26(+9.30%) |
Dec 29, 2022 | 2.581 | 2.910 | 2.581 | 2.827 | 9,972 | +0.18(+6.68%) |
Dec 28, 2022 | 3.000 | 3.000 | 2.568 | 2.650 | 17,439 | -0.15(-5.36%) |
Dec 27, 2022 | 2.930 | 2.950 | 2.800 | 2.800 | 12,399 | -0.05(-1.75%) |
Dec 23, 2022 | 2.758 | 3.109 | 2.750 | 2.850 | 32,000 | +0.11(+4.01%) |
Dec 22, 2022 | 2.820 | 2.909 | 2.720 | 2.740 | 3,178 | -0.05(-1.79%) |
Dec 21, 2022 | 2.800 | 2.894 | 2.650 | 2.790 | 3,199 | -0.02(-0.71%) |
Dec 20, 2022 | 2.780 | 2.820 | 2.570 | 2.810 | 12,358 | -0.04(-1.40%) |
Dec 19, 2022 | 2.790 | 2.988 | 2.675 | 2.850 | 36,992 | +0.21(+7.95%) |
Dec 16, 2022 | 2.920 | 3.010 | 2.600 | 2.640 | 39,248 | -0.28(-9.59%) |
Dec 15, 2022 | 2.610 | 3.160 | 2.607 | 2.920 | 52,100 | +0.21(+7.95%) |
Dec 14, 2022 | 2.670 | 2.725 | 2.460 | 2.705 | 17,860 | -0.15(-5.09%) |
Dec 13, 2022 | 2.550 | 3.400 | 2.500 | 2.850 | 307,226 | +0.37(+14.69%) |
Dec 12, 2022 | 2.460 | 2.570 | 2.460 | 2.485 | 12,048 | -0.05(-2.01%) |
Dec 09, 2022 | 2.430 | 2.573 | 2.428 | 2.536 | 8,810 | +0.13(+5.23%) |
Dec 08, 2022 | 2.520 | 2.570 | 2.397 | 2.410 | 15,426 | -0.18(-6.95%) |
Dec 07, 2022 | 2.670 | 2.745 | 2.440 | 2.590 | 48,587 | -0.16(-5.82%) |
Dec 06, 2022 | 3.080 | 3.380 | 2.680 | 2.750 | 51,688 | -0.36(-11.58%) |
Dec 05, 2022 | 3.160 | 3.160 | 3.001 | 3.110 | 18,971 | +0.07(+2.30%) |
Dec 02, 2022 | 2.930 | 3.510 | 2.930 | 3.040 | 66,096 | +0.11(+3.75%) |