Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.860 | 1.890 | 1.840 | 1.850 | 4,334,717 | +0.00(+0.00%) |
Feb 27, 2023 | 1.810 | 1.885 | 1.810 | 1.850 | 3,862,512 | +0.05(+2.78%) |
Feb 24, 2023 | 1.810 | 1.840 | 1.775 | 1.800 | 5,444,402 | -0.06(-3.23%) |
Feb 23, 2023 | 1.860 | 1.905 | 1.790 | 1.860 | 5,661,570 | +0.05(+2.76%) |
Feb 22, 2023 | 1.830 | 1.880 | 1.780 | 1.810 | 5,776,444 | -0.01(-0.55%) |
Feb 21, 2023 | 1.950 | 1.970 | 1.810 | 1.820 | 6,988,685 | -0.14(-7.14%) |
Feb 17, 2023 | 2.060 | 2.060 | 1.950 | 1.960 | 7,658,684 | -0.10(-4.85%) |
Feb 16, 2023 | 2.080 | 2.160 | 2.030 | 2.060 | 5,854,226 | -0.07(-3.29%) |
Feb 15, 2023 | 2.070 | 2.140 | 2.030 | 2.130 | 4,134,822 | +0.05(+2.40%) |
Feb 14, 2023 | 2.060 | 2.110 | 1.980 | 2.080 | 6,379,737 | -0.02(-0.95%) |
Feb 13, 2023 | 2.080 | 2.130 | 2.020 | 2.100 | 5,335,834 | +0.02(+0.96%) |
Feb 10, 2023 | 1.990 | 2.100 | 1.930 | 2.080 | 7,585,462 | +0.09(+4.52%) |
Feb 09, 2023 | 2.070 | 2.098 | 1.974 | 1.990 | 7,855,708 | -0.06(-2.93%) |
Feb 08, 2023 | 2.120 | 2.180 | 2.040 | 2.050 | 5,953,249 | -0.09(-4.21%) |
Feb 07, 2023 | 2.090 | 2.140 | 2.030 | 2.140 | 7,527,716 | +0.05(+2.39%) |
Feb 06, 2023 | 2.160 | 2.190 | 2.065 | 2.090 | 6,247,912 | -0.06(-2.79%) |
Feb 03, 2023 | 2.190 | 2.300 | 2.130 | 2.150 | 7,004,564 | -0.05(-2.27%) |
Feb 02, 2023 | 2.180 | 2.250 | 2.140 | 2.200 | 6,969,306 | +0.07(+3.29%) |
Feb 01, 2023 | 2.140 | 2.180 | 2.020 | 2.130 | 7,081,051 | +0.01(+0.47%) |
Jan 31, 2023 | 2.030 | 2.120 | 2.021 | 2.120 | 4,696,136 | +0.08(+3.92%) |
Jan 30, 2023 | 2.100 | 2.130 | 2.020 | 2.040 | 6,072,370 | -0.11(-5.12%) |
Jan 27, 2023 | 2.080 | 2.200 | 2.070 | 2.150 | 5,518,616 | +0.05(+2.38%) |
Jan 26, 2023 | 2.130 | 2.200 | 2.050 | 2.100 | 5,844,723 | -0.02(-0.94%) |
Jan 25, 2023 | 2.050 | 2.140 | 2.010 | 2.120 | 3,947,390 | +0.01(+0.47%) |
Jan 24, 2023 | 2.130 | 2.200 | 2.090 | 2.110 | 7,191,442 | -0.04(-1.86%) |
Jan 23, 2023 | 2.060 | 2.150 | 2.030 | 2.150 | 6,799,999 | +0.10(+4.88%) |
Jan 20, 2023 | 1.980 | 2.060 | 1.930 | 2.050 | 7,331,075 | +0.11(+5.67%) |
Jan 19, 2023 | 1.990 | 2.020 | 1.920 | 1.940 | 4,671,655 | -0.08(-3.96%) |
Jan 18, 2023 | 2.150 | 2.205 | 2.010 | 2.020 | 6,179,167 | -0.10(-4.72%) |
Jan 17, 2023 | 2.060 | 2.170 | 2.060 | 2.120 | 5,946,153 | +0.04(+1.92%) |
Jan 13, 2023 | 2.050 | 2.100 | 2.020 | 2.080 | 6,296,539 | -0.02(-0.95%) |
Jan 12, 2023 | 2.000 | 2.100 | 1.930 | 2.100 | 7,920,058 | +0.11(+5.53%) |
Jan 11, 2023 | 1.960 | 2.000 | 1.935 | 1.990 | 5,447,481 | +0.05(+2.58%) |
Jan 10, 2023 | 1.930 | 1.960 | 1.840 | 1.940 | 4,396,426 | +0.03(+1.57%) |
Jan 09, 2023 | 1.930 | 2.000 | 1.890 | 1.910 | 5,027,286 | +0.01(+0.53%) |
Jan 06, 2023 | 1.840 | 1.900 | 1.770 | 1.900 | 5,188,186 | +0.07(+3.83%) |
Jan 05, 2023 | 1.840 | 1.850 | 1.770 | 1.830 | 4,474,127 | -0.02(-1.08%) |
Jan 04, 2023 | 1.800 | 1.880 | 1.775 | 1.850 | 5,590,986 | +0.03(+1.65%) |
Jan 03, 2023 | 1.900 | 1.970 | 1.760 | 1.820 | 8,049,622 | -0.09(-4.71%) |
Dec 30, 2022 | 1.800 | 1.910 | 1.790 | 1.910 | 4,917,828 | +0.05(+2.69%) |
Dec 29, 2022 | 1.680 | 1.870 | 1.675 | 1.860 | 6,656,620 | +0.19(+11.38%) |
Dec 28, 2022 | 1.720 | 1.770 | 1.650 | 1.670 | 5,123,049 | -0.07(-4.02%) |
Dec 27, 2022 | 1.770 | 1.775 | 1.690 | 1.740 | 4,541,613 | -0.05(-2.79%) |
Dec 23, 2022 | 1.790 | 1.810 | 1.720 | 1.790 | 4,334,862 | +0.03(+1.70%) |
Dec 22, 2022 | 1.810 | 1.830 | 1.660 | 1.760 | 8,425,221 | -0.06(-3.30%) |
Dec 21, 2022 | 1.790 | 1.910 | 1.670 | 1.820 | 8,867,530 | +0.06(+3.41%) |
Dec 20, 2022 | 1.800 | 1.870 | 1.750 | 1.760 | 3,777,047 | -0.04(-2.22%) |
Dec 19, 2022 | 1.990 | 1.990 | 1.780 | 1.800 | 6,538,430 | -0.21(-10.45%) |
Dec 16, 2022 | 1.920 | 2.010 | 1.890 | 2.010 | 15,018,744 | +0.06(+3.08%) |
Dec 15, 2022 | 1.900 | 1.970 | 1.900 | 1.950 | 5,885,329 | -0.02(-1.02%) |
Dec 14, 2022 | 1.930 | 2.020 | 1.930 | 1.970 | 7,176,401 | -0.03(-1.50%) |
Dec 13, 2022 | 1.950 | 2.054 | 1.901 | 2.000 | 11,150,945 | +0.08(+4.17%) |
Dec 12, 2022 | 1.790 | 1.950 | 1.730 | 1.920 | 9,340,519 | +0.13(+7.26%) |
Dec 09, 2022 | 1.800 | 1.865 | 1.780 | 1.790 | 5,729,687 | -0.04(-2.19%) |
Dec 08, 2022 | 1.880 | 1.935 | 1.800 | 1.830 | 7,412,505 | -0.04(-2.14%) |
Dec 07, 2022 | 1.860 | 1.910 | 1.825 | 1.870 | 5,695,156 | +0.00(+0.00%) |
Dec 06, 2022 | 2.000 | 2.021 | 1.845 | 1.870 | 12,907,215 | -0.10(-5.08%) |
Dec 05, 2022 | 2.120 | 2.170 | 1.950 | 1.970 | 8,841,410 | -0.17(-7.94%) |
Dec 02, 2022 | 2.060 | 2.160 | 2.050 | 2.140 | 4,579,363 | +0.03(+1.42%) |