Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.990 | 2.050 | 1.900 | 1.910 | 15,627,555 | -0.09(-4.50%) |
Feb 27, 2023 | 1.920 | 2.090 | 1.890 | 2.000 | 46,196,712 | -0.32(-13.79%) |
Feb 24, 2023 | 2.230 | 2.320 | 2.150 | 2.320 | 8,219,456 | +0.01(+0.43%) |
Feb 23, 2023 | 2.350 | 2.360 | 2.210 | 2.310 | 8,389,246 | +0.01(+0.43%) |
Feb 22, 2023 | 2.270 | 2.360 | 2.190 | 2.300 | 7,412,801 | +0.03(+1.32%) |
Feb 21, 2023 | 2.330 | 2.390 | 2.230 | 2.270 | 6,730,009 | -0.09(-3.81%) |
Feb 17, 2023 | 2.350 | 2.420 | 2.220 | 2.360 | 8,390,343 | -0.02(-0.84%) |
Feb 16, 2023 | 2.350 | 2.510 | 2.300 | 2.380 | 10,585,494 | -0.03(-1.24%) |
Feb 15, 2023 | 2.130 | 2.426 | 2.130 | 2.410 | 10,725,499 | +0.26(+12.09%) |
Feb 14, 2023 | 2.080 | 2.210 | 2.030 | 2.150 | 9,750,690 | +0.08(+3.86%) |
Feb 13, 2023 | 2.100 | 2.150 | 2.020 | 2.070 | 6,676,052 | -0.03(-1.43%) |
Feb 10, 2023 | 2.190 | 2.190 | 2.030 | 2.100 | 10,912,602 | -0.13(-5.83%) |
Feb 09, 2023 | 2.540 | 2.540 | 2.220 | 2.230 | 11,556,463 | -0.26(-10.44%) |
Feb 08, 2023 | 2.660 | 2.755 | 2.480 | 2.490 | 8,205,388 | -0.22(-8.12%) |
Feb 07, 2023 | 2.910 | 2.910 | 2.480 | 2.710 | 20,319,420 | -0.23(-7.82%) |
Feb 06, 2023 | 2.930 | 3.030 | 2.790 | 2.940 | 9,446,346 | +0.01(+0.34%) |
Feb 03, 2023 | 2.880 | 3.080 | 2.830 | 2.930 | 11,874,754 | -0.11(-3.62%) |
Feb 02, 2023 | 3.010 | 3.260 | 2.890 | 3.040 | 25,819,578 | +0.22(+7.80%) |
Feb 01, 2023 | 2.580 | 2.850 | 2.510 | 2.820 | 13,388,219 | +0.25(+9.73%) |
Jan 31, 2023 | 2.420 | 2.620 | 2.372 | 2.570 | 11,225,385 | +0.17(+7.08%) |
Jan 30, 2023 | 2.360 | 2.610 | 2.330 | 2.400 | 13,401,239 | -0.02(-0.83%) |
Jan 27, 2023 | 2.340 | 2.500 | 2.240 | 2.420 | 11,933,312 | +0.06(+2.54%) |
Jan 26, 2023 | 2.370 | 2.415 | 2.240 | 2.360 | 9,645,146 | +0.09(+3.96%) |
Jan 25, 2023 | 2.190 | 2.290 | 2.090 | 2.270 | 7,139,128 | +0.01(+0.44%) |
Jan 24, 2023 | 2.290 | 2.430 | 2.225 | 2.260 | 6,104,966 | -0.07(-3.00%) |
Jan 23, 2023 | 2.260 | 2.370 | 2.160 | 2.330 | 11,628,980 | +0.10(+4.48%) |
Jan 20, 2023 | 2.020 | 2.230 | 2.000 | 2.230 | 12,632,572 | +0.26(+13.20%) |
Jan 19, 2023 | 2.040 | 2.130 | 1.930 | 1.970 | 16,355,318 | -0.20(-9.22%) |
Jan 18, 2023 | 2.280 | 2.400 | 2.110 | 2.170 | 14,683,049 | -0.08(-3.56%) |
Jan 17, 2023 | 2.290 | 2.310 | 2.100 | 2.250 | 14,053,767 | +0.06(+2.74%) |
Jan 13, 2023 | 1.960 | 2.270 | 1.950 | 2.190 | 14,500,543 | +0.10(+4.78%) |
Jan 12, 2023 | 1.910 | 2.120 | 1.810 | 2.090 | 13,469,243 | +0.20(+10.58%) |
Jan 11, 2023 | 1.860 | 1.995 | 1.825 | 1.890 | 9,584,916 | +0.06(+3.28%) |
Jan 10, 2023 | 1.840 | 1.870 | 1.700 | 1.830 | 9,317,430 | -0.01(-0.54%) |
Jan 09, 2023 | 1.770 | 2.050 | 1.770 | 1.840 | 13,153,941 | +0.09(+5.14%) |
Jan 06, 2023 | 1.780 | 1.780 | 1.670 | 1.750 | 6,601,945 | +0.02(+1.16%) |
Jan 05, 2023 | 1.750 | 1.760 | 1.660 | 1.730 | 5,011,605 | -0.04(-2.26%) |
Jan 04, 2023 | 1.730 | 1.810 | 1.700 | 1.770 | 7,059,205 | +0.09(+5.36%) |
Jan 03, 2023 | 1.770 | 1.890 | 1.610 | 1.680 | 11,685,369 | -0.06(-3.45%) |
Dec 30, 2022 | 1.680 | 1.810 | 1.640 | 1.740 | 9,896,100 | +0.04(+2.35%) |
Dec 29, 2022 | 1.690 | 1.850 | 1.670 | 1.700 | 10,070,005 | +0.05(+3.03%) |
Dec 28, 2022 | 1.670 | 1.721 | 1.610 | 1.650 | 8,352,400 | -0.05(-2.94%) |
Dec 27, 2022 | 1.870 | 1.870 | 1.680 | 1.700 | 8,769,512 | -0.17(-9.09%) |
Dec 23, 2022 | 1.910 | 1.910 | 1.860 | 1.870 | 4,457,688 | -0.07(-3.61%) |
Dec 22, 2022 | 2.010 | 2.020 | 1.860 | 1.940 | 9,398,926 | -0.13(-6.28%) |
Dec 21, 2022 | 2.120 | 2.170 | 2.050 | 2.070 | 6,934,189 | -0.03(-1.43%) |
Dec 20, 2022 | 2.050 | 2.150 | 2.000 | 2.100 | 6,056,459 | +0.03(+1.45%) |
Dec 19, 2022 | 2.200 | 2.200 | 2.050 | 2.070 | 6,983,408 | -0.13(-5.91%) |
Dec 16, 2022 | 2.160 | 2.200 | 2.130 | 2.200 | 7,405,734 | +0.03(+1.38%) |
Dec 15, 2022 | 2.260 | 2.270 | 2.140 | 2.170 | 10,721,059 | -0.16(-6.87%) |
Dec 14, 2022 | 2.370 | 2.410 | 2.265 | 2.330 | 8,987,447 | -0.04(-1.69%) |
Dec 13, 2022 | 2.650 | 2.680 | 2.330 | 2.370 | 9,511,412 | -0.10(-4.05%) |
Dec 12, 2022 | 2.400 | 2.490 | 2.335 | 2.470 | 6,401,923 | +0.04(+1.65%) |
Dec 09, 2022 | 2.400 | 2.510 | 2.390 | 2.430 | 4,693,279 | -0.01(-0.41%) |
Dec 08, 2022 | 2.420 | 2.550 | 2.355 | 2.440 | 7,080,592 | +0.05(+2.09%) |
Dec 07, 2022 | 2.550 | 2.570 | 2.380 | 2.390 | 9,778,469 | -0.19(-7.36%) |
Dec 06, 2022 | 2.760 | 2.762 | 2.540 | 2.580 | 8,210,348 | -0.18(-6.52%) |
Dec 05, 2022 | 2.800 | 3.050 | 2.720 | 2.760 | 10,559,331 | -0.07(-2.47%) |
Dec 02, 2022 | 2.750 | 2.870 | 2.710 | 2.830 | 8,350,544 | -0.02(-0.70%) |