Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.900 | 1.920 | 1.890 | 1.910 | 409,861 | +0.02(+1.06%) |
Feb 27, 2023 | 1.940 | 1.940 | 1.870 | 1.890 | 1,605,795 | -0.02(-1.05%) |
Feb 24, 2023 | 1.910 | 1.950 | 1.890 | 1.910 | 1,517,629 | -0.02(-1.04%) |
Feb 23, 2023 | 1.970 | 1.970 | 1.920 | 1.930 | 945,438 | -0.01(-0.52%) |
Feb 22, 2023 | 1.950 | 1.990 | 1.900 | 1.940 | 1,781,599 | +0.03(+1.57%) |
Feb 21, 2023 | 2.160 | 2.160 | 1.880 | 1.910 | 5,489,920 | -0.27(-12.39%) |
Feb 17, 2023 | 2.180 | 0 | +0.05(+2.35%) | |||
Feb 16, 2023 | 2.160 | 2.190 | 2.120 | 2.130 | 1,217,913 | -0.07(-3.18%) |
Feb 15, 2023 | 2.150 | 2.200 | 2.120 | 2.200 | 752,590 | +0.04(+1.85%) |
Feb 14, 2023 | 2.110 | 2.170 | 2.080 | 2.160 | 1,111,156 | +0.02(+0.93%) |
Feb 13, 2023 | 2.120 | 2.150 | 2.070 | 2.140 | 562,978 | +0.04(+1.90%) |
Feb 10, 2023 | 2.090 | 2.120 | 2.030 | 2.100 | 1,125,103 | +0.01(+0.48%) |
Feb 09, 2023 | 2.190 | 2.190 | 2.070 | 2.090 | 706,405 | -0.07(-3.24%) |
Feb 08, 2023 | 2.180 | 2.180 | 2.100 | 2.160 | 582,746 | +0.03(+1.41%) |
Feb 07, 2023 | 2.200 | 2.200 | 2.110 | 2.130 | 1,237,789 | -0.07(-3.18%) |
Feb 06, 2023 | 2.290 | 2.290 | 2.200 | 2.200 | 931,208 | -0.09(-3.93%) |
Feb 03, 2023 | 2.270 | 2.320 | 2.260 | 2.290 | 2,216,274 | -0.01(-0.43%) |
Feb 02, 2023 | 2.330 | 2.340 | 2.270 | 2.300 | 2,224,114 | -0.02(-0.86%) |
Feb 01, 2023 | 2.280 | 2.330 | 2.210 | 2.320 | 4,144,009 | +0.07(+3.11%) |
Jan 31, 2023 | 2.250 | 2.260 | 2.230 | 2.250 | 810,641 | +0.00(+0.00%) |
Jan 30, 2023 | 2.260 | 2.270 | 2.190 | 2.250 | 1,020,169 | -0.02(-0.88%) |
Jan 27, 2023 | 2.190 | 2.270 | 2.190 | 2.270 | 1,587,293 | +0.08(+3.65%) |
Jan 26, 2023 | 2.070 | 2.200 | 2.060 | 2.190 | 1,850,057 | +0.13(+6.31%) |
Jan 25, 2023 | 2.110 | 2.120 | 2.060 | 2.060 | 1,580,715 | -0.08(-3.74%) |
Jan 24, 2023 | 2.140 | 2.150 | 2.080 | 2.140 | 1,393,279 | +0.01(+0.47%) |
Jan 23, 2023 | 2.070 | 2.170 | 2.040 | 2.130 | 1,719,580 | +0.07(+3.40%) |
Jan 20, 2023 | 2.010 | 2.070 | 2.000 | 2.060 | 1,266,903 | +0.05(+2.49%) |
Jan 19, 2023 | 2.060 | 2.100 | 2.000 | 2.010 | 1,419,607 | -0.08(-3.83%) |
Jan 18, 2023 | 2.160 | 2.180 | 2.080 | 2.090 | 1,564,607 | -0.07(-3.24%) |
Jan 17, 2023 | 2.050 | 2.180 | 2.050 | 2.160 | 3,326,892 | +0.10(+4.85%) |
Jan 16, 2023 | 1.950 | 2.090 | 1.920 | 2.060 | 4,064,517 | +0.15(+7.85%) |
Jan 13, 2023 | 2.000 | 2.000 | 1.870 | 1.910 | 6,500,812 | -0.35(-15.49%) |
Jan 12, 2023 | 2.280 | 2.290 | 2.250 | 2.260 | 833,702 | +0.00(+0.00%) |
Jan 11, 2023 | 2.240 | 2.290 | 2.240 | 2.260 | 1,051,842 | +0.04(+1.80%) |
Jan 10, 2023 | 2.240 | 2.290 | 2.160 | 2.220 | 1,873,935 | -0.02(-0.89%) |
Jan 09, 2023 | 2.360 | 2.360 | 2.220 | 2.240 | 2,529,748 | -0.09(-3.86%) |
Jan 06, 2023 | 2.310 | 2.350 | 2.280 | 2.330 | 1,401,935 | +0.06(+2.64%) |
Jan 05, 2023 | 2.300 | 2.310 | 2.260 | 2.270 | 595,857 | +0.00(+0.00%) |
Jan 04, 2023 | 2.230 | 2.270 | 2.210 | 2.270 | 1,441,508 | +0.06(+2.71%) |
Jan 03, 2023 | 2.140 | 2.230 | 2.140 | 2.210 | 1,825,137 | +0.05(+2.31%) |
Dec 30, 2022 | 2.160 | 0 | +0.05(+2.37%) | |||
Dec 29, 2022 | 1.990 | 2.140 | 1.990 | 2.110 | 1,785,820 | +0.14(+7.11%) |
Dec 28, 2022 | 1.990 | 2.080 | 1.970 | 1.970 | 2,269,361 | -0.07(-3.43%) |
Dec 23, 2022 | 2.040 | 0 | +0.04(+2.00%) | |||
Dec 22, 2022 | 1.990 | 2.010 | 1.960 | 2.000 | 1,009,338 | -0.01(-0.50%) |
Dec 21, 2022 | 1.970 | 2.030 | 1.930 | 2.010 | 1,228,577 | +0.08(+4.15%) |
Dec 20, 2022 | 1.960 | 1.980 | 1.930 | 1.930 | 2,025,479 | -0.04(-2.03%) |
Dec 19, 2022 | 2.020 | 2.020 | 1.920 | 1.970 | 2,382,116 | -0.04(-1.99%) |
Dec 16, 2022 | 2.020 | 2.040 | 1.960 | 2.010 | 8,128,528 | -0.01(-0.50%) |
Dec 15, 2022 | 2.030 | 2.030 | 1.960 | 2.020 | 1,556,283 | -0.01(-0.49%) |
Dec 14, 2022 | 2.040 | 2.100 | 2.030 | 2.030 | 1,854,075 | -0.07(-3.33%) |
Dec 13, 2022 | 2.180 | 2.190 | 2.090 | 2.100 | 2,280,056 | -0.05(-2.33%) |
Dec 12, 2022 | 2.170 | 2.170 | 2.110 | 2.150 | 1,597,544 | +0.00(+0.00%) |
Dec 09, 2022 | 2.160 | 2.180 | 2.100 | 2.150 | 1,891,878 | -0.01(-0.46%) |
Dec 08, 2022 | 2.240 | 2.240 | 2.160 | 2.160 | 1,348,437 | -0.08(-3.57%) |
Dec 07, 2022 | 2.240 | 2.280 | 2.210 | 2.240 | 1,453,537 | -0.01(-0.44%) |
Dec 06, 2022 | 2.340 | 2.360 | 2.240 | 2.250 | 1,804,020 | -0.10(-4.26%) |
Dec 05, 2022 | 2.370 | 2.380 | 2.310 | 2.350 | 1,135,772 | -0.04(-1.67%) |
Dec 02, 2022 | 2.420 | 2.420 | 2.350 | 2.390 | 886,169 | -0.05(-2.05%) |