Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.090 | 2.120 | 2.030 | 2.070 | 702,602 | -0.03(-1.43%) |
Feb 27, 2023 | 2.210 | 2.210 | 2.100 | 2.100 | 214,969 | -0.07(-3.23%) |
Feb 24, 2023 | 2.120 | 2.195 | 2.030 | 2.170 | 608,903 | -0.04(-1.81%) |
Feb 23, 2023 | 2.360 | 2.385 | 2.180 | 2.210 | 468,704 | -0.11(-4.74%) |
Feb 22, 2023 | 2.310 | 2.380 | 2.275 | 2.320 | 477,731 | +0.07(+3.11%) |
Feb 21, 2023 | 2.390 | 2.480 | 2.190 | 2.250 | 861,095 | -0.29(-11.42%) |
Feb 17, 2023 | 2.640 | 2.665 | 2.405 | 2.540 | 682,623 | -0.16(-5.93%) |
Feb 16, 2023 | 2.680 | 2.780 | 2.620 | 2.700 | 327,593 | -0.03(-1.10%) |
Feb 15, 2023 | 2.600 | 2.770 | 2.560 | 2.730 | 615,098 | +0.08(+3.02%) |
Feb 14, 2023 | 2.660 | 2.680 | 2.585 | 2.650 | 517,313 | -0.05(-1.85%) |
Feb 13, 2023 | 2.760 | 2.800 | 2.680 | 2.700 | 422,604 | +0.07(+2.66%) |
Feb 10, 2023 | 2.820 | 2.850 | 2.620 | 2.630 | 653,771 | -0.30(-10.24%) |
Feb 09, 2023 | 2.940 | 3.100 | 2.900 | 2.930 | 729,449 | +0.14(+5.02%) |
Feb 08, 2023 | 2.760 | 2.825 | 2.710 | 2.790 | 217,868 | +0.02(+0.72%) |
Feb 07, 2023 | 2.720 | 2.790 | 2.621 | 2.770 | 621,878 | +0.11(+4.14%) |
Feb 06, 2023 | 2.690 | 2.760 | 2.610 | 2.660 | 519,619 | -0.10(-3.62%) |
Feb 03, 2023 | 2.830 | 3.015 | 2.740 | 2.760 | 657,000 | -0.12(-4.17%) |
Feb 02, 2023 | 2.800 | 3.120 | 2.800 | 2.880 | 1,148,444 | +0.05(+1.77%) |
Feb 01, 2023 | 2.800 | 2.845 | 2.700 | 2.830 | 705,031 | +0.04(+1.43%) |
Jan 31, 2023 | 2.700 | 2.800 | 2.565 | 2.790 | 637,056 | +0.04(+1.45%) |
Jan 30, 2023 | 2.730 | 2.768 | 2.600 | 2.750 | 624,931 | -0.14(-4.84%) |
Jan 27, 2023 | 2.550 | 2.900 | 2.550 | 2.890 | 1,288,304 | +0.34(+13.33%) |
Jan 26, 2023 | 2.460 | 2.550 | 2.382 | 2.550 | 274,427 | +0.17(+7.14%) |
Jan 25, 2023 | 2.420 | 2.450 | 2.360 | 2.380 | 138,395 | -0.02(-0.83%) |
Jan 24, 2023 | 2.500 | 2.550 | 2.390 | 2.400 | 146,109 | -0.15(-5.88%) |
Jan 23, 2023 | 2.450 | 2.590 | 2.430 | 2.550 | 426,504 | +0.14(+5.81%) |
Jan 20, 2023 | 2.310 | 2.445 | 2.255 | 2.410 | 408,643 | +0.14(+6.17%) |
Jan 19, 2023 | 2.260 | 2.389 | 2.260 | 2.270 | 291,737 | +0.03(+1.34%) |
Jan 18, 2023 | 2.240 | 2.355 | 2.192 | 2.240 | 614,280 | +0.03(+1.36%) |
Jan 17, 2023 | 2.420 | 2.443 | 2.210 | 2.210 | 725,635 | -0.27(-10.89%) |
Jan 13, 2023 | 2.590 | 2.648 | 2.470 | 2.480 | 453,911 | -0.12(-4.62%) |
Jan 12, 2023 | 2.700 | 2.700 | 2.512 | 2.600 | 791,536 | -0.15(-5.45%) |
Jan 11, 2023 | 2.520 | 2.768 | 2.500 | 2.750 | 719,648 | +0.17(+6.59%) |
Jan 10, 2023 | 2.560 | 2.580 | 2.455 | 2.580 | 561,657 | +0.00(+0.00%) |
Jan 09, 2023 | 2.270 | 2.620 | 2.260 | 2.580 | 1,180,847 | +0.37(+16.74%) |
Jan 06, 2023 | 2.290 | 2.330 | 2.100 | 2.210 | 1,180,596 | -0.12(-5.15%) |
Jan 05, 2023 | 2.170 | 2.390 | 2.080 | 2.330 | 1,003,851 | +0.09(+4.02%) |
Jan 04, 2023 | 2.130 | 2.240 | 1.960 | 2.240 | 1,097,393 | +0.23(+11.44%) |
Jan 03, 2023 | 1.930 | 2.080 | 1.920 | 2.010 | 1,070,903 | +0.10(+5.24%) |
Dec 30, 2022 | 1.820 | 1.910 | 1.730 | 1.910 | 1,201,121 | +0.03(+1.60%) |
Dec 29, 2022 | 1.800 | 1.910 | 1.750 | 1.880 | 479,869 | +0.11(+6.21%) |
Dec 28, 2022 | 1.710 | 1.825 | 1.610 | 1.770 | 810,975 | +0.01(+0.57%) |
Dec 27, 2022 | 1.830 | 1.839 | 1.710 | 1.760 | 420,088 | -0.03(-1.68%) |
Dec 23, 2022 | 1.810 | 1.820 | 1.770 | 1.790 | 332,958 | -0.04(-2.19%) |
Dec 22, 2022 | 1.800 | 1.845 | 1.750 | 1.830 | 485,086 | +0.01(+0.55%) |
Dec 21, 2022 | 1.730 | 1.830 | 1.690 | 1.820 | 525,130 | +0.09(+5.20%) |
Dec 20, 2022 | 1.720 | 1.790 | 1.680 | 1.730 | 405,131 | -0.03(-1.70%) |
Dec 19, 2022 | 1.900 | 2.110 | 1.680 | 1.760 | 1,008,724 | -0.12(-6.38%) |
Dec 16, 2022 | 1.900 | 1.930 | 1.800 | 1.880 | 5,398,616 | +0.06(+3.30%) |
Dec 15, 2022 | 1.840 | 1.980 | 1.720 | 1.820 | 1,518,855 | -0.06(-3.19%) |
Dec 14, 2022 | 1.850 | 2.020 | 1.750 | 1.880 | 1,243,090 | +0.03(+1.62%) |
Dec 13, 2022 | 1.800 | 1.930 | 1.790 | 1.850 | 1,284,337 | +0.09(+5.11%) |
Dec 12, 2022 | 1.750 | 1.850 | 1.650 | 1.760 | 1,221,129 | -0.08(-4.35%) |
Dec 09, 2022 | 1.900 | 1.900 | 1.700 | 1.840 | 1,493,712 | -0.03(-1.60%) |
Dec 08, 2022 | 1.700 | 1.937 | 1.690 | 1.870 | 2,196,890 | +0.26(+16.15%) |
Dec 07, 2022 | 1.420 | 1.680 | 1.399 | 1.610 | 1,884,893 | +0.08(+5.23%) |
Dec 06, 2022 | 1.480 | 1.540 | 1.342 | 1.530 | 1,120,317 | +0.16(+11.68%) |
Dec 05, 2022 | 1.250 | 1.480 | 1.240 | 1.370 | 2,286,479 | +0.14(+11.38%) |
Dec 02, 2022 | 1.100 | 1.250 | 1.100 | 1.230 | 538,811 | +0.13(+11.82%) |