Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.000 | 4.000 | 3.682 | 3.775 | 21,672 | -0.17(-4.30%) |
Feb 27, 2023 | 4.106 | 4.185 | 3.760 | 3.945 | 36,027 | -0.24(-5.74%) |
Feb 24, 2023 | 4.200 | 4.250 | 3.900 | 4.184 | 123,514 | +0.69(+19.57%) |
Feb 23, 2023 | 3.500 | 3.550 | 3.425 | 3.499 | 7,133 | -0.00(-0.01%) |
Feb 22, 2023 | 3.650 | 3.651 | 3.325 | 3.500 | 28,654 | -0.15(-4.11%) |
Feb 21, 2023 | 4.000 | 4.000 | 3.500 | 3.650 | 26,711 | -0.38(-9.33%) |
Feb 17, 2023 | 3.950 | 4.050 | 3.922 | 4.026 | 19,708 | +0.03(+0.64%) |
Feb 16, 2023 | 4.000 | 4.001 | 3.850 | 4.000 | 11,474 | +0.05(+1.19%) |
Feb 15, 2023 | 4.000 | 4.098 | 3.901 | 3.953 | 23,236 | -0.05(-1.18%) |
Feb 14, 2023 | 3.925 | 4.099 | 3.901 | 4.000 | 10,159 | +0.00(+0.00%) |
Feb 13, 2023 | 4.000 | 4.099 | 3.850 | 4.000 | 14,093 | +0.05(+1.28%) |
Feb 10, 2023 | 3.998 | 3.998 | 3.900 | 3.950 | 6,372 | +0.02(+0.62%) |
Feb 09, 2023 | 4.048 | 4.149 | 3.925 | 3.925 | 19,565 | -0.08(-1.88%) |
Feb 08, 2023 | 3.876 | 4.176 | 3.876 | 4.000 | 29,855 | -0.09(-2.19%) |
Feb 07, 2023 | 3.750 | 4.400 | 3.750 | 4.090 | 120,914 | +0.35(+9.39%) |
Feb 06, 2023 | 3.650 | 3.900 | 3.618 | 3.739 | 45,100 | +0.10(+2.86%) |
Feb 03, 2023 | 3.700 | 3.711 | 3.550 | 3.635 | 21,661 | -0.08(-2.06%) |
Feb 02, 2023 | 3.500 | 3.800 | 3.500 | 3.711 | 80,098 | +0.16(+4.54%) |
Feb 01, 2023 | 3.439 | 3.560 | 3.000 | 3.550 | 41,382 | +0.11(+3.21%) |
Jan 31, 2023 | 3.400 | 3.650 | 3.400 | 3.439 | 9,350 | +0.04(+1.16%) |
Jan 30, 2023 | 3.650 | 3.700 | 3.400 | 3.400 | 41,962 | -0.32(-8.71%) |
Jan 27, 2023 | 3.550 | 3.725 | 3.550 | 3.724 | 10,519 | +0.07(+2.04%) |
Jan 26, 2023 | 3.750 | 3.750 | 3.650 | 3.650 | 14,412 | -0.10(-2.67%) |
Jan 25, 2023 | 3.980 | 3.980 | 3.725 | 3.750 | 16,258 | -0.15(-3.85%) |
Jan 24, 2023 | 3.700 | 4.000 | 3.600 | 3.900 | 67,419 | +0.38(+10.87%) |
Jan 23, 2023 | 3.335 | 3.700 | 3.335 | 3.518 | 45,080 | +0.20(+6.17%) |
Jan 20, 2023 | 3.296 | 3.350 | 3.250 | 3.313 | 19,203 | -0.04(-1.10%) |
Jan 19, 2023 | 3.150 | 3.350 | 3.150 | 3.350 | 10,209 | +0.18(+5.68%) |
Jan 18, 2023 | 3.349 | 3.349 | 3.100 | 3.170 | 10,388 | -0.08(-2.46%) |
Jan 17, 2023 | 3.050 | 3.325 | 3.050 | 3.250 | 44,198 | +0.05(+1.63%) |
Jan 13, 2023 | 3.150 | 3.198 | 3.050 | 3.198 | 8,808 | +0.05(+1.51%) |
Jan 12, 2023 | 3.250 | 3.250 | 3.053 | 3.151 | 13,716 | +0.13(+4.15%) |
Jan 11, 2023 | 3.400 | 3.400 | 3.000 | 3.025 | 42,660 | -0.36(-10.57%) |
Jan 10, 2023 | 3.255 | 3.400 | 3.255 | 3.382 | 23,970 | +0.08(+2.53%) |
Jan 09, 2023 | 3.250 | 3.500 | 3.150 | 3.299 | 34,957 | -0.00(-0.03%) |
Jan 06, 2023 | 3.100 | 3.300 | 3.000 | 3.300 | 44,303 | +0.20(+6.45%) |
Jan 05, 2023 | 3.150 | 3.200 | 3.000 | 3.100 | 60,242 | +0.11(+3.61%) |
Jan 04, 2023 | 2.240 | 3.250 | 2.240 | 2.992 | 147,155 | +0.82(+37.50%) |
Jan 03, 2023 | 1.940 | 2.220 | 1.850 | 2.176 | 134,990 | +0.38(+20.89%) |
Dec 30, 2022 | 1.925 | 1.975 | 1.750 | 1.800 | 127,475 | -0.12(-6.49%) |
Dec 29, 2022 | 1.910 | 2.015 | 1.875 | 1.925 | 76,491 | -0.01(-0.65%) |
Dec 28, 2022 | 1.925 | 2.025 | 1.902 | 1.938 | 23,490 | -0.01(-0.67%) |
Dec 27, 2022 | 1.925 | 2.050 | 1.905 | 1.950 | 29,027 | +0.05(+2.55%) |
Dec 23, 2022 | 1.956 | 2.100 | 1.900 | 1.902 | 30,776 | -0.06(-2.96%) |
Dec 22, 2022 | 2.126 | 2.179 | 1.960 | 1.960 | 21,417 | -0.09(-4.55%) |
Dec 21, 2022 | 2.050 | 2.200 | 2.050 | 2.054 | 10,023 | -0.05(-2.21%) |
Dec 20, 2022 | 2.067 | 2.240 | 2.067 | 2.100 | 11,961 | -0.09(-4.02%) |
Dec 19, 2022 | 2.400 | 2.400 | 2.100 | 2.188 | 41,571 | -0.17(-7.13%) |
Dec 16, 2022 | 2.300 | 2.400 | 2.250 | 2.356 | 14,295 | +0.06(+2.43%) |
Dec 15, 2022 | 2.400 | 2.522 | 2.225 | 2.300 | 50,244 | -0.21(-8.18%) |
Dec 14, 2022 | 2.500 | 2.524 | 2.495 | 2.505 | 26,072 | +0.00(+0.20%) |
Dec 13, 2022 | 2.400 | 2.505 | 2.400 | 2.500 | 24,584 | +0.12(+5.26%) |
Dec 12, 2022 | 2.350 | 2.397 | 2.325 | 2.375 | 19,937 | +0.06(+2.59%) |
Dec 09, 2022 | 2.450 | 2.486 | 2.255 | 2.315 | 36,021 | -0.18(-7.27%) |
Dec 08, 2022 | 2.525 | 2.525 | 2.475 | 2.497 | 10,515 | -0.02(-0.93%) |
Dec 07, 2022 | 2.625 | 2.625 | 2.475 | 2.520 | 15,377 | -0.07(-2.76%) |
Dec 06, 2022 | 2.663 | 2.663 | 2.525 | 2.591 | 16,479 | -0.07(-2.67%) |
Dec 05, 2022 | 2.900 | 2.900 | 2.658 | 2.663 | 13,140 | -0.19(-6.58%) |
Dec 02, 2022 | 2.850 | 2.853 | 2.737 | 2.850 | 20,195 | +0.06(+2.30%) |