Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.820 | 3.155 | 2.820 | 3.070 | 1,500,591 | +0.25(+8.87%) |
Feb 27, 2023 | 2.730 | 2.850 | 2.620 | 2.820 | 1,022,605 | +0.13(+4.83%) |
Feb 24, 2023 | 2.740 | 2.780 | 2.630 | 2.690 | 583,967 | -0.12(-4.27%) |
Feb 23, 2023 | 2.780 | 2.855 | 2.675 | 2.810 | 812,205 | +0.09(+3.31%) |
Feb 22, 2023 | 2.720 | 2.780 | 2.630 | 2.720 | 689,056 | +0.02(+0.74%) |
Feb 21, 2023 | 2.890 | 2.925 | 2.660 | 2.700 | 960,538 | -0.22(-7.53%) |
Feb 17, 2023 | 2.810 | 2.970 | 2.560 | 2.920 | 1,545,245 | +0.06(+2.10%) |
Feb 16, 2023 | 2.920 | 3.042 | 2.789 | 2.860 | 912,506 | -0.12(-4.03%) |
Feb 15, 2023 | 2.720 | 2.990 | 2.720 | 2.980 | 509,860 | +0.20(+7.19%) |
Feb 14, 2023 | 2.640 | 2.796 | 2.600 | 2.780 | 663,390 | +0.10(+3.73%) |
Feb 13, 2023 | 2.730 | 2.740 | 2.630 | 2.680 | 786,549 | -0.04(-1.47%) |
Feb 10, 2023 | 2.800 | 2.855 | 2.685 | 2.720 | 1,151,691 | -0.13(-4.56%) |
Feb 09, 2023 | 2.990 | 3.145 | 2.830 | 2.850 | 1,368,028 | -0.05(-1.72%) |
Feb 08, 2023 | 2.960 | 3.070 | 2.890 | 2.900 | 680,151 | -0.03(-1.02%) |
Feb 07, 2023 | 2.900 | 2.950 | 2.830 | 2.930 | 616,673 | +0.03(+1.03%) |
Feb 06, 2023 | 2.800 | 3.010 | 2.790 | 2.900 | 1,006,397 | +0.09(+3.20%) |
Feb 03, 2023 | 2.730 | 2.950 | 2.690 | 2.810 | 970,837 | +0.09(+3.31%) |
Feb 02, 2023 | 2.930 | 3.151 | 2.690 | 2.720 | 2,685,350 | -0.10(-3.55%) |
Feb 01, 2023 | 2.730 | 2.845 | 2.650 | 2.820 | 757,244 | +0.07(+2.55%) |
Jan 31, 2023 | 2.730 | 2.760 | 2.650 | 2.750 | 662,549 | +0.08(+2.80%) |
Jan 30, 2023 | 2.870 | 2.980 | 2.645 | 2.675 | 945,532 | -0.27(-9.01%) |
Jan 27, 2023 | 2.780 | 3.025 | 2.751 | 2.940 | 911,202 | +0.12(+4.26%) |
Jan 26, 2023 | 2.855 | 2.960 | 2.760 | 2.820 | 872,320 | -0.01(-0.35%) |
Jan 25, 2023 | 2.930 | 2.930 | 2.775 | 2.830 | 1,435,791 | -0.16(-5.35%) |
Jan 24, 2023 | 3.100 | 3.150 | 2.935 | 2.990 | 958,672 | -0.16(-5.08%) |
Jan 23, 2023 | 2.940 | 3.190 | 2.910 | 3.150 | 1,550,082 | +0.24(+8.25%) |
Jan 20, 2023 | 2.850 | 2.920 | 2.790 | 2.910 | 764,999 | +0.08(+2.83%) |
Jan 19, 2023 | 2.970 | 2.980 | 2.770 | 2.830 | 1,071,519 | -0.12(-4.07%) |
Jan 18, 2023 | 2.600 | 3.020 | 2.600 | 2.950 | 2,913,641 | +0.35(+13.46%) |
Jan 17, 2023 | 2.520 | 2.710 | 2.520 | 2.600 | 1,956,935 | +0.08(+3.17%) |
Jan 13, 2023 | 2.700 | 2.801 | 2.485 | 2.520 | 2,257,496 | -0.30(-10.64%) |
Jan 12, 2023 | 2.880 | 3.030 | 2.800 | 2.820 | 1,013,625 | -0.10(-3.42%) |
Jan 11, 2023 | 2.830 | 2.985 | 2.750 | 2.920 | 1,400,444 | +0.14(+5.04%) |
Jan 10, 2023 | 2.560 | 2.780 | 2.535 | 2.780 | 608,826 | +0.21(+8.17%) |
Jan 09, 2023 | 2.630 | 2.795 | 2.550 | 2.570 | 505,443 | -0.07(-2.65%) |
Jan 06, 2023 | 2.650 | 2.690 | 2.560 | 2.640 | 534,306 | +0.03(+1.15%) |
Jan 05, 2023 | 2.650 | 2.650 | 2.510 | 2.610 | 790,512 | -0.06(-2.25%) |
Jan 04, 2023 | 2.610 | 2.705 | 2.520 | 2.670 | 958,056 | +0.08(+3.09%) |
Jan 03, 2023 | 2.760 | 2.840 | 2.540 | 2.590 | 823,036 | -0.09(-3.36%) |
Dec 30, 2022 | 2.490 | 2.690 | 2.465 | 2.680 | 699,062 | +0.13(+5.10%) |
Dec 29, 2022 | 2.310 | 2.575 | 2.290 | 2.550 | 1,005,251 | +0.27(+11.84%) |
Dec 28, 2022 | 2.230 | 2.320 | 2.195 | 2.280 | 810,055 | +0.05(+2.24%) |
Dec 27, 2022 | 2.350 | 2.350 | 2.160 | 2.230 | 1,042,158 | -0.14(-5.91%) |
Dec 23, 2022 | 2.440 | 2.460 | 2.330 | 2.370 | 732,735 | -0.10(-4.05%) |
Dec 22, 2022 | 2.510 | 2.548 | 2.350 | 2.470 | 916,583 | -0.13(-5.00%) |
Dec 21, 2022 | 2.430 | 2.610 | 2.290 | 2.600 | 907,248 | +0.21(+8.79%) |
Dec 20, 2022 | 2.430 | 2.520 | 2.320 | 2.390 | 903,151 | -0.06(-2.45%) |
Dec 19, 2022 | 2.610 | 2.610 | 2.430 | 2.450 | 938,743 | -0.18(-6.84%) |
Dec 16, 2022 | 2.550 | 2.660 | 2.385 | 2.630 | 1,557,675 | +0.03(+1.15%) |
Dec 15, 2022 | 2.760 | 2.985 | 2.590 | 2.600 | 1,122,752 | -0.23(-8.13%) |
Dec 14, 2022 | 2.730 | 2.930 | 2.708 | 2.830 | 1,229,361 | +0.12(+4.43%) |
Dec 13, 2022 | 2.720 | 2.790 | 2.655 | 2.710 | 932,533 | +0.14(+5.45%) |
Dec 12, 2022 | 2.640 | 2.745 | 2.500 | 2.570 | 965,521 | -0.06(-2.28%) |
Dec 09, 2022 | 2.480 | 2.740 | 2.469 | 2.630 | 1,451,089 | +0.10(+3.95%) |
Dec 08, 2022 | 2.380 | 2.590 | 2.320 | 2.530 | 1,147,228 | +0.14(+5.86%) |
Dec 07, 2022 | 2.170 | 2.400 | 2.050 | 2.390 | 1,316,519 | +0.13(+5.75%) |
Dec 06, 2022 | 2.355 | 2.360 | 2.165 | 2.260 | 1,011,623 | -0.15(-6.22%) |
Dec 05, 2022 | 2.440 | 2.505 | 2.350 | 2.410 | 922,660 | -0.03(-1.23%) |
Dec 02, 2022 | 2.190 | 2.500 | 2.160 | 2.440 | 1,297,053 | +0.16(+7.02%) |