Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.440 | 1.598 | 1.440 | 1.490 | 99,556 | +0.05(+3.47%) |
Feb 27, 2023 | 1.390 | 1.440 | 1.380 | 1.440 | 75,056 | +0.01(+0.70%) |
Feb 24, 2023 | 1.500 | 1.550 | 1.420 | 1.430 | 40,703 | -0.03(-2.05%) |
Feb 23, 2023 | 1.550 | 1.550 | 1.395 | 1.460 | 65,045 | -0.09(-5.81%) |
Feb 22, 2023 | 1.430 | 1.597 | 1.360 | 1.550 | 172,665 | +0.09(+6.16%) |
Feb 21, 2023 | 1.470 | 1.580 | 1.290 | 1.460 | 790,110 | -0.89(-37.77%) |
Feb 17, 2023 | 2.340 | 2.350 | 2.340 | 2.346 | 1,254 | +0.01(+0.27%) |
Feb 16, 2023 | 2.430 | 2.530 | 2.300 | 2.340 | 12,875 | -0.20(-7.90%) |
Feb 15, 2023 | 2.422 | 2.541 | 2.420 | 2.541 | 1,921 | +0.19(+7.99%) |
Feb 14, 2023 | 2.370 | 2.440 | 2.347 | 2.353 | 6,877 | -0.00(-0.15%) |
Feb 13, 2023 | 2.530 | 2.580 | 2.320 | 2.356 | 27,398 | -0.22(-8.67%) |
Feb 10, 2023 | 2.530 | 2.580 | 2.460 | 2.580 | 13,233 | +0.04(+1.57%) |
Feb 09, 2023 | 2.795 | 2.795 | 2.510 | 2.540 | 24,483 | -0.06(-2.25%) |
Feb 08, 2023 | 2.670 | 2.797 | 2.590 | 2.598 | 6,319 | +0.02(+0.71%) |
Feb 07, 2023 | 2.710 | 2.790 | 2.560 | 2.580 | 6,751 | -0.09(-3.37%) |
Feb 06, 2023 | 2.790 | 2.840 | 2.650 | 2.670 | 31,371 | -0.12(-4.30%) |
Feb 03, 2023 | 2.900 | 2.990 | 2.780 | 2.790 | 30,529 | -0.11(-3.79%) |
Feb 02, 2023 | 3.000 | 3.000 | 2.880 | 2.900 | 27,866 | +0.00(+0.00%) |
Feb 01, 2023 | 2.760 | 2.920 | 2.750 | 2.900 | 23,459 | +0.12(+4.32%) |
Jan 31, 2023 | 2.880 | 2.880 | 2.760 | 2.780 | 9,354 | +0.03(+1.09%) |
Jan 30, 2023 | 2.930 | 2.930 | 2.730 | 2.750 | 18,632 | -0.12(-4.18%) |
Jan 27, 2023 | 2.790 | 2.910 | 2.710 | 2.870 | 15,151 | -0.05(-1.71%) |
Jan 26, 2023 | 3.005 | 3.085 | 2.920 | 2.920 | 4,166 | -0.05(-1.68%) |
Jan 25, 2023 | 2.900 | 3.010 | 2.900 | 2.970 | 5,554 | +0.00(+0.00%) |
Jan 24, 2023 | 2.951 | 3.040 | 2.940 | 2.970 | 6,291 | -0.10(-3.26%) |
Jan 23, 2023 | 3.040 | 3.190 | 2.950 | 3.070 | 32,993 | +0.15(+5.14%) |
Jan 20, 2023 | 3.100 | 3.100 | 2.917 | 2.920 | 34,165 | -0.14(-4.58%) |
Jan 19, 2023 | 3.100 | 3.183 | 3.060 | 3.060 | 18,305 | -0.13(-4.08%) |
Jan 18, 2023 | 3.150 | 3.268 | 3.010 | 3.190 | 26,791 | +0.04(+1.43%) |
Jan 17, 2023 | 3.090 | 3.180 | 2.848 | 3.145 | 54,501 | +0.11(+3.60%) |
Jan 13, 2023 | 3.000 | 3.120 | 2.890 | 3.036 | 16,536 | +0.05(+1.52%) |
Jan 12, 2023 | 2.870 | 2.990 | 2.770 | 2.990 | 25,348 | +0.26(+9.53%) |
Jan 11, 2023 | 2.890 | 3.001 | 2.660 | 2.730 | 10,433 | -0.21(-7.10%) |
Jan 10, 2023 | 2.780 | 3.040 | 2.630 | 2.939 | 41,802 | +0.24(+8.84%) |
Jan 09, 2023 | 2.540 | 2.700 | 2.050 | 2.700 | 17,366 | +0.08(+3.05%) |
Jan 06, 2023 | 2.580 | 2.690 | 2.570 | 2.620 | 12,674 | +0.07(+2.75%) |
Jan 05, 2023 | 2.650 | 2.660 | 2.450 | 2.550 | 51,715 | +0.00(+0.00%) |
Jan 04, 2023 | 3.150 | 3.150 | 2.520 | 2.550 | 48,400 | -0.65(-20.31%) |
Jan 03, 2023 | 2.450 | 3.300 | 2.278 | 3.200 | 223,974 | +0.83(+35.02%) |
Dec 30, 2022 | 1.820 | 2.519 | 1.820 | 2.370 | 142,452 | +0.50(+26.56%) |
Dec 29, 2022 | 1.920 | 1.990 | 1.790 | 1.873 | 115,772 | -0.02(-0.92%) |
Dec 28, 2022 | 1.950 | 2.270 | 1.880 | 1.890 | 56,157 | -0.12(-6.14%) |
Dec 27, 2022 | 2.260 | 2.379 | 1.970 | 2.014 | 91,353 | -0.25(-10.94%) |
Dec 23, 2022 | 2.251 | 2.354 | 2.250 | 2.261 | 7,336 | -0.02(-0.83%) |
Dec 22, 2022 | 2.266 | 2.360 | 2.260 | 2.280 | 9,029 | -0.03(-1.30%) |
Dec 21, 2022 | 2.400 | 2.400 | 2.244 | 2.310 | 16,600 | -0.12(-4.94%) |
Dec 20, 2022 | 2.500 | 2.520 | 2.402 | 2.430 | 14,643 | -0.08(-3.19%) |
Dec 19, 2022 | 2.590 | 2.629 | 2.500 | 2.510 | 7,440 | -0.13(-4.92%) |
Dec 16, 2022 | 2.640 | 2.640 | 2.508 | 2.640 | 8,047 | +0.02(+0.76%) |
Dec 15, 2022 | 2.550 | 2.670 | 2.550 | 2.620 | 8,051 | -0.02(-0.76%) |
Dec 14, 2022 | 2.510 | 2.690 | 2.500 | 2.640 | 15,338 | +0.09(+3.53%) |
Dec 13, 2022 | 2.550 | 2.554 | 2.475 | 2.550 | 25,571 | +0.09(+3.66%) |
Dec 12, 2022 | 2.510 | 2.610 | 2.460 | 2.460 | 15,051 | -0.05(-1.99%) |
Dec 09, 2022 | 2.580 | 2.620 | 2.500 | 2.510 | 10,155 | -0.06(-2.33%) |
Dec 08, 2022 | 2.815 | 2.815 | 2.570 | 2.570 | 8,728 | -0.09(-3.21%) |
Dec 07, 2022 | 2.572 | 2.970 | 2.560 | 2.655 | 45,894 | +0.12(+4.53%) |
Dec 06, 2022 | 2.780 | 2.816 | 2.510 | 2.540 | 29,326 | -0.25(-8.96%) |
Dec 05, 2022 | 2.810 | 2.980 | 2.780 | 2.790 | 44,829 | -0.02(-0.71%) |
Dec 02, 2022 | 2.750 | 2.839 | 2.750 | 2.810 | 7,656 | +0.06(+2.18%) |