Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.800 | 2.990 | 2.790 | 2.950 | 1,784,611 | +0.14(+4.98%) |
Feb 27, 2023 | 2.780 | 2.860 | 2.760 | 2.810 | 947,896 | +0.09(+3.31%) |
Feb 24, 2023 | 2.780 | 2.840 | 2.680 | 2.720 | 1,237,630 | -0.14(-4.90%) |
Feb 23, 2023 | 2.810 | 2.880 | 2.800 | 2.860 | 1,205,141 | +0.09(+3.25%) |
Feb 22, 2023 | 2.680 | 2.775 | 2.670 | 2.770 | 907,728 | +0.10(+3.75%) |
Feb 21, 2023 | 2.780 | 2.820 | 2.670 | 2.670 | 1,429,715 | -0.14(-4.98%) |
Feb 17, 2023 | 2.790 | 2.820 | 2.720 | 2.810 | 734,103 | +0.05(+1.81%) |
Feb 16, 2023 | 2.810 | 2.890 | 2.751 | 2.760 | 960,874 | -0.14(-4.83%) |
Feb 15, 2023 | 2.790 | 2.910 | 2.780 | 2.900 | 1,528,993 | +0.09(+3.20%) |
Feb 14, 2023 | 2.620 | 2.870 | 2.580 | 2.810 | 5,382,698 | +0.16(+6.04%) |
Feb 13, 2023 | 2.680 | 2.700 | 2.570 | 2.650 | 1,212,669 | -0.03(-1.12%) |
Feb 10, 2023 | 2.620 | 2.750 | 2.580 | 2.680 | 1,851,806 | +0.03(+1.13%) |
Feb 09, 2023 | 2.760 | 2.788 | 2.620 | 2.650 | 1,042,323 | -0.07(-2.57%) |
Feb 08, 2023 | 2.780 | 2.830 | 2.650 | 2.720 | 1,813,274 | -0.08(-2.86%) |
Feb 07, 2023 | 2.850 | 2.880 | 2.710 | 2.800 | 1,632,061 | -0.05(-1.75%) |
Feb 06, 2023 | 2.900 | 2.950 | 2.830 | 2.850 | 1,270,117 | -0.05(-1.72%) |
Feb 03, 2023 | 3.090 | 3.160 | 2.890 | 2.900 | 3,293,009 | -0.25(-7.94%) |
Feb 02, 2023 | 3.060 | 3.340 | 3.050 | 3.150 | 2,705,037 | +0.19(+6.42%) |
Feb 01, 2023 | 2.930 | 3.000 | 2.860 | 2.960 | 1,471,384 | +0.06(+2.07%) |
Jan 31, 2023 | 2.760 | 2.910 | 2.760 | 2.900 | 1,151,259 | +0.15(+5.45%) |
Jan 30, 2023 | 2.760 | 2.870 | 2.700 | 2.750 | 1,077,714 | -0.04(-1.43%) |
Jan 27, 2023 | 2.560 | 2.840 | 2.560 | 2.790 | 1,659,793 | +0.23(+8.98%) |
Jan 26, 2023 | 2.640 | 2.720 | 2.505 | 2.560 | 1,268,594 | -0.01(-0.39%) |
Jan 25, 2023 | 2.500 | 2.615 | 2.425 | 2.570 | 1,576,542 | +0.02(+0.78%) |
Jan 24, 2023 | 2.850 | 2.850 | 2.540 | 2.550 | 1,050,660 | -0.13(-4.85%) |
Jan 23, 2023 | 2.870 | 2.900 | 2.665 | 2.680 | 2,334,003 | -0.13(-4.63%) |
Jan 20, 2023 | 2.830 | 2.880 | 2.673 | 2.810 | 1,718,931 | +0.03(+1.08%) |
Jan 19, 2023 | 2.890 | 2.915 | 2.780 | 2.780 | 1,772,720 | -0.14(-4.79%) |
Jan 18, 2023 | 2.860 | 3.210 | 2.835 | 2.920 | 5,265,778 | +0.34(+13.18%) |
Jan 17, 2023 | 2.630 | 2.655 | 2.520 | 2.580 | 1,755,510 | -0.02(-0.77%) |
Jan 13, 2023 | 2.640 | 2.700 | 2.560 | 2.600 | 1,762,896 | -0.07(-2.62%) |
Jan 12, 2023 | 2.370 | 2.700 | 2.340 | 2.670 | 2,764,055 | +0.31(+13.14%) |
Jan 11, 2023 | 2.360 | 2.400 | 2.340 | 2.360 | 951,462 | +0.01(+0.43%) |
Jan 10, 2023 | 2.380 | 2.420 | 2.280 | 2.350 | 1,082,506 | -0.02(-0.84%) |
Jan 09, 2023 | 2.390 | 2.410 | 2.280 | 2.370 | 1,942,817 | +0.07(+3.04%) |
Jan 06, 2023 | 2.220 | 2.320 | 2.080 | 2.300 | 3,142,496 | +0.15(+6.98%) |
Jan 05, 2023 | 2.220 | 2.250 | 2.065 | 2.150 | 3,790,172 | +0.04(+1.90%) |
Jan 04, 2023 | 1.960 | 2.285 | 1.880 | 2.110 | 7,359,107 | +0.18(+9.33%) |
Jan 03, 2023 | 1.970 | 2.090 | 1.850 | 1.930 | 1,455,737 | +0.06(+3.21%) |
Dec 30, 2022 | 1.770 | 1.900 | 1.770 | 1.870 | 1,196,706 | +0.05(+2.75%) |
Dec 29, 2022 | 1.790 | 1.890 | 1.725 | 1.820 | 3,169,383 | +0.05(+2.82%) |
Dec 28, 2022 | 1.680 | 1.770 | 1.650 | 1.770 | 1,572,760 | +0.14(+8.59%) |
Dec 27, 2022 | 1.820 | 1.820 | 1.620 | 1.630 | 1,733,943 | -0.17(-9.44%) |
Dec 23, 2022 | 1.830 | 1.850 | 1.765 | 1.800 | 1,470,269 | -0.03(-1.64%) |
Dec 22, 2022 | 1.910 | 1.950 | 1.810 | 1.830 | 1,620,579 | -0.10(-5.18%) |
Dec 21, 2022 | 1.970 | 2.010 | 1.910 | 1.930 | 1,385,950 | -0.02(-1.03%) |
Dec 20, 2022 | 2.010 | 2.050 | 1.920 | 1.950 | 1,233,963 | -0.06(-2.99%) |
Dec 19, 2022 | 2.140 | 2.260 | 2.000 | 2.010 | 1,917,421 | -0.11(-5.19%) |
Dec 16, 2022 | 2.100 | 2.120 | 2.025 | 2.120 | 3,403,343 | +0.03(+1.44%) |
Dec 15, 2022 | 2.070 | 2.130 | 2.060 | 2.090 | 1,205,140 | -0.02(-0.95%) |
Dec 14, 2022 | 2.120 | 2.150 | 2.060 | 2.110 | 1,091,098 | +0.00(+0.00%) |
Dec 13, 2022 | 2.250 | 2.250 | 2.080 | 2.110 | 1,254,327 | -0.04(-1.86%) |
Dec 12, 2022 | 2.130 | 2.190 | 2.060 | 2.150 | 1,639,975 | +0.01(+0.47%) |
Dec 09, 2022 | 2.160 | 2.240 | 2.085 | 2.140 | 1,758,500 | -0.01(-0.47%) |
Dec 08, 2022 | 2.230 | 2.250 | 2.120 | 2.150 | 1,142,757 | -0.06(-2.71%) |
Dec 07, 2022 | 2.250 | 2.255 | 2.180 | 2.210 | 1,461,563 | -0.05(-2.21%) |
Dec 06, 2022 | 2.330 | 2.330 | 2.250 | 2.260 | 798,294 | -0.07(-3.00%) |
Dec 05, 2022 | 2.550 | 2.550 | 2.285 | 2.330 | 1,304,506 | -0.21(-8.27%) |
Dec 02, 2022 | 2.530 | 2.555 | 2.470 | 2.540 | 958,248 | -0.04(-1.55%) |