Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.536 | 2.634 | 2.536 | 2.628 | 9,501 | +0.01(+0.30%) |
Feb 27, 2023 | 2.616 | 2.643 | 2.589 | 2.620 | 20,793 | -0.02(-0.84%) |
Feb 24, 2023 | 2.660 | 2.700 | 2.598 | 2.643 | 23,203 | -0.04(-1.49%) |
Feb 23, 2023 | 2.660 | 2.740 | 2.625 | 2.682 | 22,181 | +0.01(+0.50%) |
Feb 22, 2023 | 2.740 | 2.740 | 2.474 | 2.669 | 20,606 | -0.01(-0.33%) |
Feb 21, 2023 | 2.722 | 2.749 | 2.678 | 2.678 | 21,818 | -0.11(-3.82%) |
Feb 17, 2023 | 2.829 | 2.868 | 2.714 | 2.784 | 5,618 | -0.06(-2.19%) |
Feb 16, 2023 | 2.864 | 2.864 | 2.767 | 2.847 | 6,009 | +0.01(+0.32%) |
Feb 15, 2023 | 2.696 | 2.980 | 2.687 | 2.838 | 16,283 | +0.10(+3.56%) |
Feb 14, 2023 | 2.678 | 2.776 | 2.678 | 2.740 | 9,907 | +0.05(+1.98%) |
Feb 13, 2023 | 2.687 | 2.776 | 2.647 | 2.687 | 17,579 | -0.04(-1.62%) |
Feb 10, 2023 | 2.855 | 2.926 | 2.705 | 2.731 | 28,035 | -0.12(-4.35%) |
Feb 09, 2023 | 2.980 | 2.980 | 2.839 | 2.855 | 18,547 | -0.11(-3.59%) |
Feb 08, 2023 | 3.068 | 3.068 | 2.847 | 2.962 | 60,850 | -0.11(-3.47%) |
Feb 07, 2023 | 3.130 | 3.192 | 3.059 | 3.068 | 20,362 | +0.03(+0.87%) |
Feb 06, 2023 | 3.006 | 3.116 | 2.839 | 3.042 | 46,975 | -0.00(-0.06%) |
Feb 03, 2023 | 3.068 | 3.183 | 3.006 | 3.043 | 46,066 | -0.10(-3.19%) |
Feb 02, 2023 | 3.050 | 3.237 | 2.997 | 3.144 | 29,759 | +0.05(+1.60%) |
Feb 01, 2023 | 2.980 | 3.121 | 2.935 | 3.094 | 76,983 | +0.08(+2.63%) |
Jan 31, 2023 | 3.077 | 3.077 | 2.926 | 3.015 | 20,893 | +0.01(+0.30%) |
Jan 30, 2023 | 3.121 | 3.121 | 2.926 | 3.006 | 41,776 | -0.01(-0.29%) |
Jan 27, 2023 | 2.962 | 3.130 | 2.891 | 3.015 | 45,927 | +0.09(+3.03%) |
Jan 26, 2023 | 2.855 | 2.962 | 2.820 | 2.926 | 41,042 | +0.12(+4.10%) |
Jan 25, 2023 | 2.842 | 2.842 | 2.802 | 2.811 | 13,028 | -0.02(-0.63%) |
Jan 24, 2023 | 2.873 | 2.953 | 2.785 | 2.829 | 24,219 | -0.02(-0.62%) |
Jan 23, 2023 | 2.758 | 2.917 | 2.758 | 2.847 | 18,776 | +0.04(+1.26%) |
Jan 20, 2023 | 2.758 | 2.926 | 2.703 | 2.811 | 26,408 | +0.02(+0.63%) |
Jan 19, 2023 | 2.740 | 3.059 | 2.740 | 2.793 | 48,147 | +0.12(+4.65%) |
Jan 18, 2023 | 2.731 | 2.821 | 2.651 | 2.669 | 29,818 | -0.13(-4.75%) |
Jan 17, 2023 | 2.882 | 2.883 | 2.661 | 2.802 | 46,057 | -0.15(-5.11%) |
Jan 13, 2023 | 3.068 | 3.068 | 2.926 | 2.953 | 56,999 | -0.13(-4.31%) |
Jan 12, 2023 | 3.352 | 3.352 | 2.997 | 3.086 | 81,511 | -0.08(-2.52%) |
Jan 11, 2023 | 3.148 | 3.361 | 3.077 | 3.166 | 130,273 | -0.03(-0.83%) |
Jan 10, 2023 | 2.793 | 3.192 | 2.793 | 3.192 | 192,445 | +0.41(+14.65%) |
Jan 09, 2023 | 2.554 | 2.793 | 2.492 | 2.784 | 121,932 | +0.29(+11.74%) |
Jan 06, 2023 | 2.412 | 2.598 | 2.332 | 2.492 | 61,975 | +0.03(+1.28%) |
Jan 05, 2023 | 2.394 | 2.527 | 2.341 | 2.460 | 33,096 | +0.06(+2.38%) |
Jan 04, 2023 | 2.244 | 2.539 | 2.244 | 2.403 | 93,821 | +0.25(+11.52%) |
Jan 03, 2023 | 2.004 | 2.315 | 2.004 | 2.155 | 88,164 | +0.12(+5.65%) |
Dec 30, 2022 | 1.986 | 2.040 | 1.951 | 2.040 | 22,871 | +0.00(+0.00%) |
Dec 29, 2022 | 1.951 | 2.040 | 1.932 | 2.040 | 76,209 | +0.06(+3.14%) |
Dec 28, 2022 | 2.004 | 2.048 | 1.907 | 1.977 | 48,453 | +0.00(+0.00%) |
Dec 27, 2022 | 1.977 | 2.040 | 1.908 | 1.977 | 101,610 | +0.04(+2.29%) |
Dec 23, 2022 | 1.898 | 1.933 | 1.898 | 1.933 | 8,726 | +0.04(+1.87%) |
Dec 22, 2022 | 1.862 | 1.933 | 1.862 | 1.898 | 38,992 | +0.04(+1.90%) |
Dec 21, 2022 | 1.844 | 1.907 | 1.836 | 1.862 | 44,557 | +0.01(+0.48%) |
Dec 20, 2022 | 1.827 | 1.907 | 1.818 | 1.853 | 18,488 | +0.01(+0.48%) |
Dec 19, 2022 | 1.853 | 1.898 | 1.833 | 1.844 | 21,694 | -0.04(-2.35%) |
Dec 16, 2022 | 1.862 | 1.898 | 1.862 | 1.889 | 11,570 | +0.02(+0.95%) |
Dec 15, 2022 | 1.898 | 1.898 | 1.836 | 1.871 | 15,015 | -0.03(-1.63%) |
Dec 14, 2022 | 1.889 | 1.902 | 1.880 | 1.902 | 13,443 | +0.00(+0.23%) |
Dec 13, 2022 | 1.942 | 1.942 | 1.853 | 1.898 | 18,172 | -0.03(-1.66%) |
Dec 12, 2022 | 1.862 | 1.942 | 1.862 | 1.930 | 31,935 | -0.00(-0.18%) |
Dec 09, 2022 | 1.898 | 1.960 | 1.893 | 1.933 | 45,392 | +0.04(+2.35%) |
Dec 08, 2022 | 1.880 | 1.898 | 1.858 | 1.889 | 8,496 | +0.04(+1.91%) |
Dec 07, 2022 | 1.890 | 1.891 | 1.837 | 1.853 | 12,712 | -0.12(-5.86%) |
Dec 06, 2022 | 1.942 | 1.969 | 1.880 | 1.969 | 13,219 | +0.02(+0.91%) |
Dec 05, 2022 | 1.960 | 1.986 | 1.885 | 1.951 | 53,777 | +0.03(+1.38%) |
Dec 02, 2022 | 1.871 | 1.952 | 1.871 | 1.924 | 22,949 | +0.04(+2.36%) |