Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.992 | 2.066 | 1.953 | 2.022 | 5,894,742 | +0.09(+4.57%) |
Feb 27, 2023 | 1.973 | 2.002 | 1.914 | 1.933 | 3,735,502 | -0.01(-0.50%) |
Feb 24, 2023 | 2.041 | 2.041 | 1.923 | 1.943 | 4,970,030 | -0.11(-5.26%) |
Feb 23, 2023 | 2.022 | 2.071 | 2.002 | 2.051 | 5,242,356 | +0.04(+1.95%) |
Feb 22, 2023 | 2.031 | 2.085 | 2.002 | 2.012 | 4,564,929 | -0.02(-0.97%) |
Feb 21, 2023 | 2.110 | 2.149 | 2.031 | 2.031 | 5,085,165 | -0.12(-5.48%) |
Feb 17, 2023 | 2.110 | 2.169 | 2.051 | 2.149 | 3,911,847 | +0.06(+2.82%) |
Feb 16, 2023 | 2.100 | 2.134 | 2.071 | 2.090 | 4,879,574 | -0.03(-1.39%) |
Feb 15, 2023 | 2.149 | 2.149 | 2.061 | 2.120 | 2,870,307 | -0.03(-1.37%) |
Feb 14, 2023 | 2.159 | 2.218 | 2.110 | 2.149 | 2,845,596 | -0.02(-0.90%) |
Feb 13, 2023 | 2.179 | 2.208 | 2.110 | 2.169 | 2,301,305 | -0.01(-0.45%) |
Feb 10, 2023 | 2.257 | 2.257 | 2.100 | 2.179 | 4,503,877 | -0.09(-3.90%) |
Feb 09, 2023 | 2.414 | 2.414 | 2.257 | 2.267 | 3,832,610 | -0.07(-2.94%) |
Feb 08, 2023 | 2.463 | 2.527 | 2.321 | 2.336 | 4,620,636 | -0.18(-7.03%) |
Feb 07, 2023 | 2.502 | 2.561 | 2.434 | 2.512 | 3,025,596 | +0.00(+0.00%) |
Feb 06, 2023 | 2.532 | 2.620 | 2.493 | 2.512 | 2,908,605 | -0.01(-0.39%) |
Feb 03, 2023 | 2.561 | 2.615 | 2.522 | 2.522 | 3,059,918 | -0.08(-3.02%) |
Feb 02, 2023 | 2.601 | 2.664 | 2.517 | 2.601 | 6,518,930 | +0.06(+2.32%) |
Feb 01, 2023 | 2.552 | 2.581 | 2.434 | 2.542 | 4,470,093 | -0.02(-0.77%) |
Jan 31, 2023 | 2.532 | 2.601 | 2.522 | 2.561 | 3,028,207 | +0.06(+2.35%) |
Jan 30, 2023 | 2.552 | 2.630 | 2.502 | 2.502 | 3,517,136 | -0.08(-3.04%) |
Jan 27, 2023 | 2.394 | 2.620 | 2.375 | 2.581 | 5,189,211 | +0.19(+7.79%) |
Jan 26, 2023 | 2.444 | 2.453 | 2.311 | 2.394 | 4,398,556 | -0.03(-1.21%) |
Jan 25, 2023 | 2.522 | 2.552 | 2.404 | 2.424 | 5,447,702 | -0.12(-4.63%) |
Jan 24, 2023 | 2.473 | 2.560 | 2.424 | 2.542 | 3,465,414 | +0.04(+1.57%) |
Jan 23, 2023 | 2.659 | 2.728 | 2.380 | 2.502 | 7,432,182 | -0.15(-5.56%) |
Jan 20, 2023 | 2.777 | 2.811 | 2.581 | 2.650 | 6,067,307 | -0.07(-2.53%) |
Jan 19, 2023 | 2.640 | 2.807 | 2.601 | 2.718 | 3,431,109 | +0.07(+2.59%) |
Jan 18, 2023 | 2.738 | 2.816 | 2.640 | 2.650 | 4,015,036 | -0.08(-2.88%) |
Jan 17, 2023 | 2.905 | 2.924 | 2.679 | 2.728 | 3,606,144 | -0.17(-5.76%) |
Jan 13, 2023 | 2.758 | 3.012 | 2.758 | 2.895 | 5,505,645 | +0.08(+2.79%) |
Jan 12, 2023 | 2.610 | 2.821 | 2.552 | 2.816 | 5,101,676 | +0.23(+8.71%) |
Jan 11, 2023 | 2.610 | 2.640 | 2.483 | 2.591 | 3,935,817 | +0.00(+0.00%) |
Jan 10, 2023 | 2.345 | 2.601 | 2.336 | 2.591 | 4,118,044 | +0.26(+11.39%) |
Jan 09, 2023 | 2.385 | 2.424 | 2.282 | 2.326 | 3,475,781 | -0.02(-1.04%) |
Jan 06, 2023 | 2.414 | 2.414 | 2.326 | 2.350 | 2,560,561 | -0.05(-2.25%) |
Jan 05, 2023 | 2.434 | 2.434 | 2.345 | 2.404 | 2,933,436 | -0.05(-2.20%) |
Jan 04, 2023 | 2.375 | 2.512 | 2.341 | 2.458 | 3,632,902 | +0.10(+4.37%) |
Jan 03, 2023 | 2.365 | 2.493 | 2.336 | 2.355 | 3,994,651 | +0.00(+0.21%) |
Dec 30, 2022 | 2.267 | 2.365 | 2.228 | 2.350 | 3,680,585 | +0.08(+3.68%) |
Dec 29, 2022 | 2.139 | 2.355 | 2.090 | 2.267 | 5,060,092 | +0.14(+6.45%) |
Dec 28, 2022 | 2.277 | 2.365 | 2.120 | 2.130 | 4,227,200 | -0.15(-6.47%) |
Dec 27, 2022 | 2.385 | 2.404 | 2.267 | 2.277 | 2,965,556 | -0.13(-5.31%) |
Dec 23, 2022 | 2.473 | 2.542 | 2.341 | 2.404 | 2,679,539 | -0.11(-4.30%) |
Dec 22, 2022 | 2.375 | 2.522 | 2.336 | 2.512 | 2,854,375 | +0.13(+5.35%) |
Dec 21, 2022 | 2.394 | 2.473 | 2.316 | 2.385 | 3,507,966 | +0.05(+2.10%) |
Dec 20, 2022 | 2.247 | 2.343 | 2.247 | 2.336 | 4,061,032 | +0.07(+3.03%) |
Dec 19, 2022 | 2.345 | 2.355 | 2.228 | 2.267 | 4,239,471 | -0.08(-3.35%) |
Dec 16, 2022 | 2.365 | 2.404 | 2.296 | 2.345 | 8,307,802 | -0.05(-2.05%) |
Dec 15, 2022 | 2.620 | 2.620 | 2.355 | 2.394 | 4,788,970 | -0.25(-9.29%) |
Dec 14, 2022 | 2.709 | 2.743 | 2.596 | 2.640 | 3,771,658 | -0.10(-3.58%) |
Dec 13, 2022 | 2.728 | 2.787 | 2.620 | 2.738 | 3,687,783 | +0.04(+1.45%) |
Dec 12, 2022 | 2.385 | 2.728 | 2.345 | 2.699 | 3,623,707 | +0.32(+13.64%) |
Dec 09, 2022 | 2.434 | 2.453 | 2.365 | 2.375 | 2,759,207 | -0.09(-3.59%) |
Dec 08, 2022 | 2.532 | 2.552 | 2.385 | 2.463 | 3,484,435 | +0.04(+1.62%) |
Dec 07, 2022 | 2.493 | 2.502 | 2.390 | 2.424 | 4,660,463 | -0.09(-3.52%) |
Dec 06, 2022 | 2.718 | 2.738 | 2.502 | 2.512 | 3,683,375 | -0.23(-8.24%) |
Dec 05, 2022 | 2.895 | 2.895 | 2.620 | 2.738 | 4,077,153 | -0.18(-6.06%) |
Dec 02, 2022 | 2.552 | 2.934 | 2.512 | 2.915 | 3,534,285 | +0.32(+12.50%) |