Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.060 | 2.200 | 1.970 | 2.170 | 5,940,708 | +0.07(+3.33%) |
Feb 27, 2023 | 2.100 | 2.120 | 2.070 | 2.100 | 1,971,463 | +0.00(+0.00%) |
Feb 24, 2023 | 2.140 | 2.170 | 2.090 | 2.100 | 1,324,721 | -0.09(-4.11%) |
Feb 23, 2023 | 2.180 | 2.200 | 2.110 | 2.190 | 1,378,960 | +0.02(+0.92%) |
Feb 22, 2023 | 2.190 | 2.205 | 2.130 | 2.170 | 2,045,405 | -0.02(-0.91%) |
Feb 21, 2023 | 2.250 | 2.270 | 2.180 | 2.190 | 1,273,935 | -0.11(-4.78%) |
Feb 17, 2023 | 2.290 | 2.300 | 2.240 | 2.300 | 1,553,419 | +0.00(+0.00%) |
Feb 16, 2023 | 2.320 | 2.360 | 2.280 | 2.300 | 1,621,679 | -0.05(-2.13%) |
Feb 15, 2023 | 2.270 | 2.360 | 2.260 | 2.350 | 1,813,186 | +0.05(+2.17%) |
Feb 14, 2023 | 2.250 | 2.300 | 2.220 | 2.300 | 1,871,751 | +0.01(+0.44%) |
Feb 13, 2023 | 2.250 | 2.300 | 2.240 | 2.290 | 1,714,554 | +0.02(+0.88%) |
Feb 10, 2023 | 2.310 | 2.320 | 2.240 | 2.270 | 1,967,612 | -0.06(-2.58%) |
Feb 09, 2023 | 2.390 | 2.400 | 2.280 | 2.330 | 2,571,265 | -0.06(-2.51%) |
Feb 08, 2023 | 2.430 | 2.470 | 2.380 | 2.390 | 1,507,144 | -0.06(-2.45%) |
Feb 07, 2023 | 2.430 | 2.450 | 2.380 | 2.450 | 1,529,759 | +0.02(+0.82%) |
Feb 06, 2023 | 2.480 | 2.510 | 2.420 | 2.430 | 1,045,471 | -0.06(-2.41%) |
Feb 03, 2023 | 2.530 | 2.570 | 2.490 | 2.490 | 1,531,228 | -0.09(-3.49%) |
Feb 02, 2023 | 2.510 | 2.610 | 2.500 | 2.580 | 2,795,042 | +0.07(+2.79%) |
Feb 01, 2023 | 2.500 | 2.545 | 2.450 | 2.510 | 2,241,304 | -0.01(-0.40%) |
Jan 31, 2023 | 2.440 | 2.530 | 2.440 | 2.520 | 2,011,783 | +0.08(+3.28%) |
Jan 30, 2023 | 2.460 | 2.510 | 2.420 | 2.440 | 1,677,025 | -0.05(-2.01%) |
Jan 27, 2023 | 2.430 | 2.500 | 2.410 | 2.490 | 1,754,738 | +0.06(+2.47%) |
Jan 26, 2023 | 2.460 | 2.510 | 2.410 | 2.430 | 1,824,985 | -0.02(-0.82%) |
Jan 25, 2023 | 2.430 | 2.470 | 2.390 | 2.450 | 1,633,245 | +0.00(+0.00%) |
Jan 24, 2023 | 2.510 | 2.520 | 2.440 | 2.450 | 1,118,406 | -0.07(-2.78%) |
Jan 23, 2023 | 2.500 | 2.540 | 2.490 | 2.520 | 1,330,277 | +0.02(+0.80%) |
Jan 20, 2023 | 2.410 | 2.500 | 2.390 | 2.500 | 1,821,397 | +0.08(+3.31%) |
Jan 19, 2023 | 2.450 | 2.480 | 2.400 | 2.420 | 1,551,339 | -0.05(-2.02%) |
Jan 18, 2023 | 2.500 | 2.560 | 2.460 | 2.470 | 1,836,258 | -0.04(-1.59%) |
Jan 17, 2023 | 2.540 | 2.570 | 2.460 | 2.510 | 1,347,073 | -0.03(-1.18%) |
Jan 13, 2023 | 2.510 | 2.550 | 2.494 | 2.540 | 880,879 | -0.02(-0.78%) |
Jan 12, 2023 | 2.490 | 2.570 | 2.430 | 2.560 | 1,496,030 | +0.05(+1.99%) |
Jan 11, 2023 | 2.460 | 2.520 | 2.441 | 2.510 | 1,651,658 | +0.06(+2.45%) |
Jan 10, 2023 | 2.470 | 2.540 | 2.440 | 2.450 | 1,375,394 | -0.05(-2.00%) |
Jan 09, 2023 | 2.570 | 2.620 | 2.490 | 2.500 | 1,184,977 | -0.04(-1.57%) |
Jan 06, 2023 | 2.510 | 2.565 | 2.480 | 2.540 | 796,480 | +0.03(+1.20%) |
Jan 05, 2023 | 2.540 | 2.550 | 2.490 | 2.510 | 786,638 | -0.09(-3.46%) |
Jan 04, 2023 | 2.500 | 2.610 | 2.500 | 2.600 | 1,550,213 | +0.10(+4.00%) |
Jan 03, 2023 | 2.530 | 2.620 | 2.480 | 2.500 | 1,149,963 | -0.04(-1.57%) |
Dec 30, 2022 | 2.520 | 2.560 | 2.475 | 2.540 | 1,607,870 | +0.00(+0.00%) |
Dec 29, 2022 | 2.520 | 2.540 | 2.465 | 2.540 | 1,500,559 | +0.05(+2.01%) |
Dec 28, 2022 | 2.470 | 2.545 | 2.450 | 2.490 | 1,590,324 | +0.00(+0.00%) |
Dec 27, 2022 | 2.510 | 2.550 | 2.470 | 2.490 | 1,980,618 | -0.05(-1.97%) |
Dec 23, 2022 | 2.600 | 2.605 | 2.510 | 2.540 | 1,458,766 | -0.09(-3.42%) |
Dec 22, 2022 | 2.650 | 2.655 | 2.540 | 2.630 | 1,126,477 | -0.05(-1.87%) |
Dec 21, 2022 | 2.610 | 2.690 | 2.580 | 2.680 | 1,461,187 | +0.04(+1.52%) |
Dec 20, 2022 | 2.680 | 2.760 | 2.620 | 2.640 | 1,721,925 | -0.08(-2.94%) |
Dec 19, 2022 | 2.880 | 2.880 | 2.650 | 2.720 | 2,437,026 | -0.13(-4.56%) |
Dec 16, 2022 | 2.790 | 2.870 | 2.780 | 2.850 | 1,532,067 | +0.05(+1.79%) |
Dec 15, 2022 | 2.820 | 2.845 | 2.770 | 2.800 | 1,511,534 | -0.03(-1.06%) |
Dec 14, 2022 | 2.850 | 2.870 | 2.770 | 2.830 | 1,297,145 | -0.02(-0.70%) |
Dec 13, 2022 | 3.000 | 3.040 | 2.820 | 2.850 | 1,795,000 | -0.04(-1.38%) |
Dec 12, 2022 | 2.840 | 2.970 | 2.835 | 2.890 | 1,467,571 | +0.04(+1.40%) |
Dec 09, 2022 | 2.960 | 2.980 | 2.840 | 2.850 | 2,318,268 | -0.04(-1.38%) |
Dec 08, 2022 | 2.890 | 2.920 | 2.780 | 2.890 | 2,338,921 | +0.00(+0.00%) |
Dec 07, 2022 | 3.020 | 3.050 | 2.890 | 2.890 | 1,724,544 | -0.14(-4.62%) |
Dec 06, 2022 | 3.500 | 3.500 | 3.020 | 3.030 | 2,987,778 | -0.47(-13.43%) |
Dec 05, 2022 | 3.510 | 3.616 | 3.440 | 3.500 | 3,348,112 | +0.04(+1.16%) |
Dec 02, 2022 | 3.180 | 3.510 | 3.150 | 3.460 | 3,267,018 | +0.20(+6.13%) |