Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.450 | 2.570 | 2.450 | 2.450 | 366,925 | +0.02(+0.82%) |
Feb 27, 2023 | 2.490 | 2.520 | 2.370 | 2.430 | 517,820 | +0.01(+0.41%) |
Feb 24, 2023 | 2.530 | 2.530 | 2.400 | 2.420 | 370,671 | -0.12(-4.72%) |
Feb 23, 2023 | 2.520 | 2.555 | 2.460 | 2.540 | 417,720 | +0.02(+0.79%) |
Feb 22, 2023 | 2.590 | 2.620 | 2.510 | 2.520 | 528,988 | -0.07(-2.70%) |
Feb 21, 2023 | 2.740 | 2.740 | 2.570 | 2.590 | 418,611 | -0.12(-4.43%) |
Feb 17, 2023 | 2.630 | 2.740 | 2.610 | 2.710 | 481,489 | +0.09(+3.44%) |
Feb 16, 2023 | 2.670 | 2.680 | 2.595 | 2.620 | 541,143 | -0.03(-1.13%) |
Feb 15, 2023 | 2.700 | 2.700 | 2.595 | 2.650 | 788,137 | -0.02(-0.75%) |
Feb 14, 2023 | 2.710 | 2.800 | 2.615 | 2.670 | 1,168,080 | -0.03(-1.11%) |
Feb 13, 2023 | 2.840 | 2.880 | 2.690 | 2.700 | 1,017,704 | -0.08(-2.88%) |
Feb 10, 2023 | 2.880 | 2.910 | 2.680 | 2.780 | 4,032,408 | -0.12(-4.14%) |
Feb 09, 2023 | 3.270 | 3.280 | 2.870 | 2.900 | 1,775,637 | -0.36(-11.04%) |
Feb 08, 2023 | 3.320 | 3.530 | 3.230 | 3.260 | 898,484 | -0.07(-2.10%) |
Feb 07, 2023 | 3.190 | 3.405 | 3.140 | 3.330 | 1,372,216 | +0.15(+4.72%) |
Feb 06, 2023 | 3.250 | 3.310 | 3.120 | 3.180 | 1,689,554 | -0.11(-3.34%) |
Feb 03, 2023 | 3.250 | 3.390 | 3.180 | 3.290 | 396,550 | +0.00(+0.00%) |
Feb 02, 2023 | 3.330 | 3.418 | 3.200 | 3.290 | 525,375 | +0.04(+1.23%) |
Feb 01, 2023 | 3.260 | 3.310 | 3.180 | 3.250 | 543,829 | +0.07(+2.20%) |
Jan 31, 2023 | 3.170 | 3.280 | 3.170 | 3.180 | 429,908 | +0.01(+0.32%) |
Jan 30, 2023 | 3.180 | 3.280 | 3.140 | 3.170 | 326,134 | -0.05(-1.55%) |
Jan 27, 2023 | 3.010 | 3.265 | 3.010 | 3.220 | 998,526 | +0.18(+5.92%) |
Jan 26, 2023 | 3.200 | 3.220 | 3.000 | 3.040 | 531,893 | -0.12(-3.80%) |
Jan 25, 2023 | 3.080 | 3.180 | 3.035 | 3.160 | 429,340 | -0.02(-0.63%) |
Jan 24, 2023 | 3.010 | 3.245 | 3.010 | 3.180 | 606,130 | +0.12(+3.92%) |
Jan 23, 2023 | 3.080 | 3.140 | 3.010 | 3.060 | 583,684 | -0.01(-0.33%) |
Jan 20, 2023 | 3.030 | 3.115 | 3.020 | 3.070 | 607,016 | +0.01(+0.33%) |
Jan 19, 2023 | 3.010 | 3.120 | 2.968 | 3.060 | 492,885 | +0.01(+0.33%) |
Jan 18, 2023 | 3.310 | 3.430 | 3.030 | 3.050 | 1,015,382 | -0.25(-7.58%) |
Jan 17, 2023 | 3.450 | 3.450 | 3.290 | 3.300 | 744,440 | -0.08(-2.37%) |
Jan 13, 2023 | 3.390 | 3.550 | 3.300 | 3.380 | 1,500,372 | -0.07(-2.03%) |
Jan 12, 2023 | 3.580 | 3.600 | 3.360 | 3.450 | 710,259 | -0.11(-3.09%) |
Jan 11, 2023 | 3.760 | 3.765 | 3.500 | 3.560 | 637,517 | -0.18(-4.81%) |
Jan 10, 2023 | 3.690 | 3.780 | 3.520 | 3.740 | 812,026 | +0.07(+1.91%) |
Jan 09, 2023 | 3.780 | 3.860 | 3.590 | 3.670 | 634,442 | -0.07(-1.87%) |
Jan 06, 2023 | 3.510 | 3.855 | 3.350 | 3.740 | 953,330 | +0.29(+8.41%) |
Jan 05, 2023 | 3.620 | 3.620 | 3.410 | 3.450 | 532,306 | -0.22(-5.99%) |
Jan 04, 2023 | 3.530 | 3.760 | 3.470 | 3.670 | 783,440 | +0.17(+4.86%) |
Jan 03, 2023 | 3.500 | 3.800 | 3.440 | 3.500 | 816,520 | +0.05(+1.45%) |
Dec 30, 2022 | 3.160 | 3.500 | 3.160 | 3.450 | 1,000,944 | +0.18(+5.50%) |
Dec 29, 2022 | 3.040 | 3.414 | 2.990 | 3.270 | 1,065,841 | +0.26(+8.64%) |
Dec 28, 2022 | 3.010 | 3.170 | 2.970 | 3.010 | 816,794 | -0.02(-0.66%) |
Dec 27, 2022 | 3.250 | 3.300 | 3.000 | 3.030 | 839,195 | -0.29(-8.73%) |
Dec 23, 2022 | 3.300 | 3.375 | 3.240 | 3.320 | 704,022 | +0.00(+0.00%) |
Dec 22, 2022 | 3.410 | 3.470 | 3.195 | 3.320 | 665,928 | -0.17(-4.87%) |
Dec 21, 2022 | 3.480 | 3.560 | 3.390 | 3.490 | 1,674,197 | +0.02(+0.58%) |
Dec 20, 2022 | 3.360 | 3.680 | 3.310 | 3.470 | 1,871,883 | +0.10(+2.97%) |
Dec 19, 2022 | 3.440 | 3.450 | 3.170 | 3.370 | 1,151,719 | -0.06(-1.75%) |
Dec 16, 2022 | 3.610 | 3.900 | 3.335 | 3.430 | 2,265,044 | -0.15(-4.19%) |
Dec 15, 2022 | 3.910 | 3.980 | 3.540 | 3.580 | 2,653,630 | -0.34(-8.67%) |
Dec 14, 2022 | 3.070 | 4.050 | 2.870 | 3.920 | 6,179,628 | +0.81(+26.05%) |
Dec 13, 2022 | 2.810 | 3.520 | 2.780 | 3.110 | 15,281,266 | +0.53(+20.54%) |
Dec 12, 2022 | 2.580 | 2.600 | 2.490 | 2.580 | 658,972 | -0.03(-1.15%) |
Dec 09, 2022 | 2.670 | 2.750 | 2.580 | 2.610 | 490,032 | -0.08(-2.97%) |
Dec 08, 2022 | 2.680 | 2.750 | 2.530 | 2.690 | 751,189 | +0.04(+1.51%) |
Dec 07, 2022 | 2.700 | 2.750 | 2.550 | 2.650 | 524,630 | -0.04(-1.49%) |
Dec 06, 2022 | 2.850 | 2.890 | 2.680 | 2.690 | 393,967 | -0.18(-6.27%) |
Dec 05, 2022 | 2.970 | 3.180 | 2.820 | 2.870 | 612,529 | -0.06(-2.05%) |
Dec 02, 2022 | 2.900 | 2.980 | 2.800 | 2.930 | 271,635 | +0.03(+1.03%) |