Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.530 | 3.610 | 3.150 | 3.350 | 5,148,999 | -0.16(-4.56%) |
Feb 27, 2023 | 3.370 | 3.570 | 3.310 | 3.510 | 2,814,561 | +0.22(+6.69%) |
Feb 24, 2023 | 3.250 | 3.372 | 3.220 | 3.290 | 2,711,579 | -0.07(-2.08%) |
Feb 23, 2023 | 3.540 | 3.610 | 3.295 | 3.360 | 2,766,896 | -0.07(-2.04%) |
Feb 22, 2023 | 3.600 | 3.780 | 3.390 | 3.430 | 3,962,304 | +0.01(+0.29%) |
Feb 21, 2023 | 3.610 | 3.780 | 3.390 | 3.420 | 2,536,086 | -0.34(-9.04%) |
Feb 17, 2023 | 3.890 | 3.914 | 3.660 | 3.760 | 3,087,926 | -0.25(-6.23%) |
Feb 16, 2023 | 3.960 | 4.190 | 3.870 | 4.010 | 3,238,914 | +0.00(+0.00%) |
Feb 15, 2023 | 3.740 | 4.040 | 3.740 | 4.010 | 3,492,092 | +0.15(+3.89%) |
Feb 14, 2023 | 3.420 | 3.870 | 3.360 | 3.860 | 5,679,587 | +0.38(+10.92%) |
Feb 13, 2023 | 3.200 | 3.525 | 3.150 | 3.480 | 5,311,118 | +0.45(+14.85%) |
Feb 10, 2023 | 3.140 | 3.160 | 2.915 | 3.030 | 6,274,931 | -0.19(-5.90%) |
Feb 09, 2023 | 3.450 | 3.540 | 3.210 | 3.220 | 3,157,164 | -0.08(-2.42%) |
Feb 08, 2023 | 3.440 | 3.570 | 3.300 | 3.300 | 2,576,358 | -0.10(-2.94%) |
Feb 07, 2023 | 3.420 | 3.572 | 3.230 | 3.400 | 4,067,292 | +0.07(+2.10%) |
Feb 06, 2023 | 3.570 | 3.570 | 3.210 | 3.330 | 7,469,480 | -0.37(-10.00%) |
Feb 03, 2023 | 4.000 | 4.150 | 3.665 | 3.700 | 4,539,973 | -0.45(-10.84%) |
Feb 02, 2023 | 4.100 | 4.280 | 4.050 | 4.150 | 3,318,833 | -0.06(-1.43%) |
Feb 01, 2023 | 4.030 | 4.256 | 3.880 | 4.210 | 5,118,586 | +0.24(+6.05%) |
Jan 31, 2023 | 3.830 | 4.120 | 3.680 | 3.970 | 3,839,248 | +0.24(+6.43%) |
Jan 30, 2023 | 3.840 | 3.900 | 3.660 | 3.730 | 3,780,997 | -0.34(-8.35%) |
Jan 27, 2023 | 3.770 | 4.100 | 3.590 | 4.070 | 5,335,169 | +0.32(+8.53%) |
Jan 26, 2023 | 4.230 | 4.260 | 3.635 | 3.750 | 8,102,245 | -0.32(-7.86%) |
Jan 25, 2023 | 4.290 | 4.473 | 3.890 | 4.070 | 5,610,731 | -0.31(-7.08%) |
Jan 24, 2023 | 4.150 | 4.505 | 3.970 | 4.380 | 5,133,978 | +0.23(+5.54%) |
Jan 23, 2023 | 3.790 | 4.380 | 3.770 | 4.150 | 9,230,456 | +0.36(+9.50%) |
Jan 20, 2023 | 3.960 | 3.977 | 3.720 | 3.790 | 3,805,124 | +0.01(+0.26%) |
Jan 19, 2023 | 3.520 | 3.820 | 3.500 | 3.780 | 4,091,684 | +0.32(+9.25%) |
Jan 18, 2023 | 3.800 | 3.980 | 3.390 | 3.460 | 5,852,821 | -0.18(-4.95%) |
Jan 17, 2023 | 3.810 | 3.839 | 3.560 | 3.640 | 5,245,776 | -0.17(-4.46%) |
Jan 13, 2023 | 3.440 | 3.932 | 3.440 | 3.810 | 9,686,938 | +0.44(+13.06%) |
Jan 12, 2023 | 3.330 | 3.450 | 3.160 | 3.370 | 3,167,000 | +0.01(+0.30%) |
Jan 11, 2023 | 3.620 | 3.620 | 3.270 | 3.360 | 5,210,725 | -0.31(-8.45%) |
Jan 10, 2023 | 3.320 | 3.790 | 3.100 | 3.670 | 7,874,872 | +0.38(+11.55%) |
Jan 09, 2023 | 3.710 | 3.980 | 3.220 | 3.290 | 12,742,671 | -0.24(-6.80%) |
Jan 06, 2023 | 3.190 | 3.650 | 3.080 | 3.530 | 5,335,160 | +0.22(+6.65%) |
Jan 05, 2023 | 3.010 | 3.380 | 2.980 | 3.310 | 4,600,925 | +0.11(+3.44%) |
Jan 04, 2023 | 3.110 | 3.240 | 2.760 | 3.200 | 7,279,218 | +0.30(+10.34%) |
Jan 03, 2023 | 2.530 | 3.090 | 2.490 | 2.900 | 9,093,766 | +0.54(+22.88%) |
Dec 30, 2022 | 2.520 | 2.620 | 2.320 | 2.360 | 5,922,315 | -0.23(-8.88%) |
Dec 29, 2022 | 2.470 | 2.680 | 2.210 | 2.590 | 15,471,925 | -0.24(-8.48%) |
Dec 28, 2022 | 3.240 | 3.430 | 2.800 | 2.830 | 10,451,764 | -0.47(-14.24%) |
Dec 27, 2022 | 3.410 | 3.650 | 3.280 | 3.300 | 9,232,677 | -0.37(-10.08%) |
Dec 23, 2022 | 3.700 | 3.940 | 3.510 | 3.670 | 10,054,776 | -0.26(-6.62%) |
Dec 22, 2022 | 3.980 | 4.230 | 3.720 | 3.930 | 19,145,512 | +0.09(+2.34%) |
Dec 21, 2022 | 3.100 | 3.930 | 2.992 | 3.840 | 21,084,072 | +0.76(+24.68%) |
Dec 20, 2022 | 2.920 | 3.450 | 2.850 | 3.080 | 13,420,731 | -0.16(-4.94%) |
Dec 19, 2022 | 3.030 | 3.270 | 2.860 | 3.240 | 21,991,798 | +0.12(+3.85%) |
Dec 16, 2022 | 2.660 | 3.145 | 2.520 | 3.120 | 25,214,280 | +0.54(+20.93%) |
Dec 15, 2022 | 2.140 | 2.590 | 2.130 | 2.580 | 17,023,936 | +0.40(+18.35%) |
Dec 14, 2022 | 1.850 | 2.289 | 1.850 | 2.180 | 9,873,894 | +0.33(+17.84%) |
Dec 13, 2022 | 1.750 | 1.880 | 1.735 | 1.850 | 4,160,984 | +0.18(+10.78%) |
Dec 12, 2022 | 1.670 | 1.730 | 1.630 | 1.670 | 4,587,375 | -0.06(-3.47%) |
Dec 09, 2022 | 1.690 | 1.950 | 1.670 | 1.730 | 12,087,089 | +0.06(+3.59%) |
Dec 08, 2022 | 1.520 | 1.710 | 1.500 | 1.670 | 5,472,078 | +0.19(+12.84%) |
Dec 07, 2022 | 1.430 | 1.500 | 1.380 | 1.480 | 1,867,253 | -0.01(-0.67%) |
Dec 06, 2022 | 1.440 | 1.500 | 1.380 | 1.490 | 2,068,218 | +0.08(+5.67%) |
Dec 05, 2022 | 1.450 | 1.550 | 1.400 | 1.410 | 4,716,891 | +0.01(+0.71%) |
Dec 02, 2022 | 1.230 | 1.410 | 1.220 | 1.400 | 3,079,122 | +0.14(+11.11%) |