Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.380 | 1.425 | 1.345 | 1.380 | 2,984,598 | -0.01(-0.72%) |
Feb 27, 2023 | 1.450 | 1.470 | 1.380 | 1.390 | 4,564,017 | -0.10(-6.71%) |
Feb 24, 2023 | 1.770 | 1.810 | 1.460 | 1.490 | 19,501,274 | -1.47(-49.66%) |
Feb 23, 2023 | 3.010 | 3.040 | 2.890 | 2.960 | 1,722,328 | -0.05(-1.66%) |
Feb 22, 2023 | 2.850 | 3.060 | 2.840 | 3.010 | 1,674,539 | +0.18(+6.36%) |
Feb 21, 2023 | 3.030 | 3.080 | 2.830 | 2.830 | 2,472,034 | -0.24(-7.82%) |
Feb 17, 2023 | 3.010 | 3.070 | 2.942 | 3.070 | 1,221,618 | +0.09(+3.02%) |
Feb 16, 2023 | 3.030 | 3.070 | 2.940 | 2.980 | 2,575,880 | -0.13(-4.18%) |
Feb 15, 2023 | 2.990 | 3.110 | 2.965 | 3.110 | 1,666,332 | +0.09(+2.98%) |
Feb 14, 2023 | 3.060 | 3.085 | 2.925 | 3.020 | 1,304,853 | -0.06(-1.95%) |
Feb 13, 2023 | 2.950 | 3.085 | 2.900 | 3.080 | 1,184,288 | +0.15(+5.12%) |
Feb 10, 2023 | 2.940 | 3.030 | 2.870 | 2.930 | 1,317,944 | -0.07(-2.33%) |
Feb 09, 2023 | 3.110 | 3.165 | 2.985 | 3.000 | 1,341,029 | -0.08(-2.60%) |
Feb 08, 2023 | 3.100 | 3.155 | 3.060 | 3.080 | 1,054,233 | -0.07(-2.22%) |
Feb 07, 2023 | 3.080 | 3.190 | 3.035 | 3.150 | 921,382 | +0.06(+1.94%) |
Feb 06, 2023 | 3.060 | 3.160 | 3.030 | 3.090 | 1,240,842 | +0.00(+0.00%) |
Feb 03, 2023 | 2.930 | 3.150 | 2.890 | 3.090 | 1,509,001 | +0.09(+3.00%) |
Feb 02, 2023 | 3.000 | 3.034 | 2.860 | 3.000 | 2,067,488 | +0.05(+1.69%) |
Feb 01, 2023 | 2.740 | 2.960 | 2.700 | 2.950 | 2,186,901 | +0.23(+8.46%) |
Jan 31, 2023 | 2.590 | 2.770 | 2.590 | 2.720 | 2,237,443 | +0.11(+4.21%) |
Jan 30, 2023 | 2.610 | 2.640 | 2.505 | 2.610 | 1,301,993 | +0.00(+0.00%) |
Jan 27, 2023 | 2.420 | 2.625 | 2.405 | 2.610 | 1,789,974 | +0.15(+6.10%) |
Jan 26, 2023 | 2.360 | 2.470 | 2.319 | 2.460 | 1,601,050 | +0.13(+5.58%) |
Jan 25, 2023 | 2.220 | 2.330 | 2.190 | 2.330 | 1,830,058 | +0.06(+2.64%) |
Jan 24, 2023 | 2.240 | 2.345 | 2.200 | 2.270 | 1,510,969 | +0.03(+1.34%) |
Jan 23, 2023 | 2.300 | 2.340 | 2.220 | 2.240 | 935,558 | -0.08(-3.45%) |
Jan 20, 2023 | 2.380 | 2.380 | 2.230 | 2.320 | 1,039,810 | -0.02(-0.85%) |
Jan 19, 2023 | 2.380 | 2.380 | 2.290 | 2.340 | 702,556 | -0.03(-1.27%) |
Jan 18, 2023 | 2.510 | 2.580 | 2.350 | 2.370 | 719,695 | -0.12(-4.82%) |
Jan 17, 2023 | 2.520 | 2.532 | 2.410 | 2.490 | 965,612 | -0.03(-1.19%) |
Jan 13, 2023 | 2.420 | 2.580 | 2.380 | 2.520 | 1,142,482 | +0.11(+4.56%) |
Jan 12, 2023 | 2.320 | 2.430 | 2.270 | 2.410 | 1,757,578 | +0.09(+3.88%) |
Jan 11, 2023 | 2.420 | 2.429 | 2.290 | 2.320 | 1,046,208 | -0.10(-4.13%) |
Jan 10, 2023 | 2.350 | 2.450 | 2.345 | 2.420 | 1,086,633 | +0.06(+2.54%) |
Jan 09, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 1,222,964 | -0.06(-2.28%) |
Jan 06, 2023 | 2.420 | 2.480 | 2.315 | 2.415 | 1,065,812 | +0.02(+1.05%) |
Jan 05, 2023 | 2.340 | 2.410 | 2.265 | 2.390 | 1,214,035 | +0.05(+2.14%) |
Jan 04, 2023 | 2.250 | 2.360 | 2.190 | 2.340 | 1,716,925 | +0.15(+6.85%) |
Jan 03, 2023 | 2.290 | 2.355 | 2.150 | 2.190 | 1,642,201 | -0.07(-3.10%) |
Dec 30, 2022 | 2.150 | 2.270 | 2.140 | 2.260 | 1,512,528 | +0.06(+2.73%) |
Dec 29, 2022 | 2.120 | 2.240 | 2.115 | 2.200 | 1,722,958 | +0.13(+6.28%) |
Dec 28, 2022 | 2.040 | 2.110 | 2.020 | 2.070 | 1,413,586 | +0.04(+1.97%) |
Dec 27, 2022 | 2.150 | 2.200 | 1.990 | 2.030 | 1,581,252 | -0.12(-5.58%) |
Dec 23, 2022 | 2.330 | 2.330 | 2.130 | 2.150 | 1,361,430 | -0.15(-6.52%) |
Dec 22, 2022 | 2.450 | 2.480 | 2.270 | 2.300 | 936,771 | -0.18(-7.26%) |
Dec 21, 2022 | 2.450 | 2.550 | 2.435 | 2.480 | 1,125,373 | +0.04(+1.64%) |
Dec 20, 2022 | 2.420 | 2.510 | 2.415 | 2.440 | 1,570,449 | +0.00(+0.00%) |
Dec 19, 2022 | 2.650 | 2.700 | 2.410 | 2.440 | 1,163,821 | -0.22(-8.27%) |
Dec 16, 2022 | 2.660 | 2.675 | 2.583 | 2.660 | 3,111,771 | -0.04(-1.48%) |
Dec 15, 2022 | 2.710 | 2.755 | 2.640 | 2.700 | 1,460,192 | -0.04(-1.46%) |
Dec 14, 2022 | 2.780 | 2.790 | 2.700 | 2.740 | 1,138,687 | -0.03(-1.08%) |
Dec 13, 2022 | 2.850 | 2.920 | 2.735 | 2.770 | 1,343,791 | +0.06(+2.21%) |
Dec 12, 2022 | 2.750 | 2.810 | 2.670 | 2.710 | 1,248,539 | -0.09(-3.21%) |
Dec 09, 2022 | 2.870 | 2.915 | 2.790 | 2.800 | 863,699 | -0.10(-3.45%) |
Dec 08, 2022 | 2.930 | 2.990 | 2.823 | 2.900 | 913,819 | -0.01(-0.34%) |
Dec 07, 2022 | 2.930 | 3.005 | 2.885 | 2.910 | 973,528 | +0.00(+0.00%) |
Dec 06, 2022 | 2.870 | 2.970 | 2.850 | 2.910 | 1,316,379 | -0.06(-2.02%) |
Dec 05, 2022 | 3.050 | 3.175 | 2.945 | 2.970 | 2,931,586 | -0.08(-2.62%) |
Dec 02, 2022 | 2.840 | 3.095 | 2.835 | 3.050 | 2,838,939 | +0.17(+5.90%) |