Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.570 | 1.640 | 1.390 | 1.440 | 354,174 | -0.19(-11.66%) |
Feb 27, 2023 | 1.760 | 1.810 | 1.520 | 1.630 | 280,900 | -0.22(-11.89%) |
Feb 24, 2023 | 2.140 | 2.266 | 1.810 | 1.850 | 182,518 | -0.31(-14.35%) |
Feb 23, 2023 | 2.200 | 2.350 | 2.100 | 2.160 | 246,445 | -0.06(-2.70%) |
Feb 22, 2023 | 2.430 | 2.500 | 2.080 | 2.220 | 129,893 | -0.24(-9.76%) |
Feb 21, 2023 | 2.940 | 3.030 | 2.450 | 2.460 | 140,192 | -0.40(-13.99%) |
Feb 17, 2023 | 2.750 | 2.960 | 2.750 | 2.860 | 50,839 | +0.05(+1.78%) |
Feb 16, 2023 | 2.920 | 3.030 | 2.780 | 2.810 | 106,919 | -0.09(-3.10%) |
Feb 15, 2023 | 3.010 | 3.121 | 2.810 | 2.900 | 101,467 | -0.18(-5.84%) |
Feb 14, 2023 | 3.100 | 3.275 | 3.070 | 3.080 | 71,399 | -0.04(-1.28%) |
Feb 13, 2023 | 3.240 | 3.300 | 3.000 | 3.120 | 87,989 | -0.17(-5.17%) |
Feb 10, 2023 | 3.240 | 3.300 | 3.200 | 3.290 | 52,581 | +0.06(+1.86%) |
Feb 09, 2023 | 3.490 | 3.490 | 3.170 | 3.230 | 99,895 | -0.15(-4.44%) |
Feb 08, 2023 | 3.160 | 3.480 | 3.160 | 3.380 | 54,735 | +0.10(+3.05%) |
Feb 07, 2023 | 3.460 | 3.545 | 3.070 | 3.280 | 105,760 | +0.01(+0.31%) |
Feb 06, 2023 | 3.390 | 3.651 | 3.250 | 3.270 | 78,932 | -0.12(-3.54%) |
Feb 03, 2023 | 3.620 | 3.620 | 3.353 | 3.390 | 75,999 | -0.23(-6.35%) |
Feb 02, 2023 | 3.550 | 3.750 | 3.460 | 3.620 | 73,155 | +0.06(+1.69%) |
Feb 01, 2023 | 3.490 | 3.600 | 3.350 | 3.560 | 69,609 | +0.08(+2.30%) |
Jan 31, 2023 | 3.740 | 3.740 | 3.400 | 3.480 | 144,372 | -0.26(-6.95%) |
Jan 30, 2023 | 3.910 | 4.040 | 3.630 | 3.740 | 85,745 | -0.19(-4.83%) |
Jan 27, 2023 | 3.690 | 4.090 | 3.690 | 3.930 | 120,549 | +0.15(+3.97%) |
Jan 26, 2023 | 3.830 | 3.890 | 3.690 | 3.780 | 68,200 | +0.01(+0.27%) |
Jan 25, 2023 | 3.600 | 3.890 | 3.600 | 3.770 | 72,574 | +0.07(+1.89%) |
Jan 24, 2023 | 3.790 | 3.910 | 3.650 | 3.700 | 62,909 | -0.09(-2.37%) |
Jan 23, 2023 | 3.690 | 3.990 | 3.660 | 3.790 | 150,268 | +0.04(+1.07%) |
Jan 20, 2023 | 3.600 | 3.780 | 3.500 | 3.750 | 106,239 | +0.18(+5.04%) |
Jan 19, 2023 | 3.640 | 3.750 | 3.520 | 3.570 | 96,800 | -0.04(-1.11%) |
Jan 18, 2023 | 3.990 | 3.990 | 3.610 | 3.610 | 171,416 | -0.37(-9.30%) |
Jan 17, 2023 | 4.000 | 4.420 | 3.870 | 3.980 | 249,613 | -0.05(-1.24%) |
Jan 13, 2023 | 3.940 | 4.100 | 3.761 | 4.030 | 149,100 | +0.16(+4.13%) |
Jan 12, 2023 | 4.160 | 4.200 | 3.800 | 3.870 | 173,822 | -0.34(-8.08%) |
Jan 11, 2023 | 3.880 | 4.390 | 3.833 | 4.210 | 261,228 | +0.31(+7.95%) |
Jan 10, 2023 | 3.730 | 4.021 | 3.730 | 3.900 | 137,704 | +0.06(+1.56%) |
Jan 09, 2023 | 3.840 | 4.120 | 3.710 | 3.840 | 181,399 | +0.00(+0.00%) |
Jan 06, 2023 | 3.200 | 4.080 | 3.130 | 3.840 | 420,916 | +0.72(+23.08%) |
Jan 05, 2023 | 2.880 | 3.370 | 2.790 | 3.120 | 148,384 | +0.24(+8.33%) |
Jan 04, 2023 | 3.020 | 3.020 | 2.710 | 2.880 | 121,847 | +0.06(+2.13%) |
Jan 03, 2023 | 2.770 | 2.950 | 2.710 | 2.820 | 175,155 | +0.01(+0.36%) |
Dec 30, 2022 | 2.910 | 2.993 | 2.558 | 2.810 | 182,753 | -0.19(-6.33%) |
Dec 29, 2022 | 3.000 | 3.120 | 2.915 | 3.000 | 116,587 | -0.10(-3.23%) |
Dec 28, 2022 | 3.110 | 3.300 | 3.050 | 3.100 | 125,530 | +0.00(+0.00%) |
Dec 27, 2022 | 3.200 | 3.230 | 3.030 | 3.100 | 127,432 | -0.14(-4.32%) |
Dec 23, 2022 | 2.830 | 3.300 | 2.810 | 3.240 | 227,183 | +0.34(+11.72%) |
Dec 22, 2022 | 3.230 | 3.330 | 2.840 | 2.900 | 193,908 | -0.32(-9.94%) |
Dec 21, 2022 | 3.350 | 3.430 | 3.210 | 3.220 | 79,213 | -0.17(-5.01%) |
Dec 20, 2022 | 3.319 | 3.550 | 3.265 | 3.390 | 63,250 | +0.08(+2.42%) |
Dec 19, 2022 | 3.550 | 3.566 | 3.270 | 3.310 | 91,300 | -0.36(-9.81%) |
Dec 16, 2022 | 3.360 | 3.710 | 3.280 | 3.670 | 366,800 | +0.28(+8.26%) |
Dec 15, 2022 | 3.330 | 3.410 | 3.225 | 3.390 | 108,878 | -0.01(-0.29%) |
Dec 14, 2022 | 3.450 | 3.544 | 3.330 | 3.400 | 108,462 | -0.05(-1.45%) |
Dec 13, 2022 | 3.530 | 3.560 | 3.250 | 3.450 | 155,999 | +0.07(+2.07%) |
Dec 12, 2022 | 3.830 | 3.830 | 3.220 | 3.380 | 267,162 | -0.46(-11.98%) |
Dec 09, 2022 | 3.660 | 4.090 | 3.660 | 3.840 | 201,964 | +0.11(+2.95%) |
Dec 08, 2022 | 4.140 | 4.190 | 3.572 | 3.730 | 195,443 | -0.40(-9.69%) |
Dec 07, 2022 | 4.120 | 4.190 | 3.870 | 4.130 | 165,319 | +0.01(+0.24%) |
Dec 06, 2022 | 4.050 | 4.190 | 3.910 | 4.120 | 119,067 | +0.12(+3.00%) |
Dec 05, 2022 | 4.340 | 4.400 | 3.920 | 4.000 | 191,998 | -0.34(-7.83%) |
Dec 02, 2022 | 4.280 | 4.660 | 4.200 | 4.340 | 203,906 | +0.02(+0.46%) |