Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.180 | 2.260 | 2.180 | 2.200 | 40,080 | -0.01(-0.45%) |
Feb 27, 2023 | 2.270 | 2.270 | 2.170 | 2.210 | 65,947 | -0.03(-1.34%) |
Feb 24, 2023 | 2.240 | 2.290 | 2.190 | 2.240 | 83,556 | +0.01(+0.45%) |
Feb 23, 2023 | 2.520 | 2.580 | 2.230 | 2.230 | 282,468 | -0.30(-11.86%) |
Feb 22, 2023 | 2.720 | 2.720 | 2.510 | 2.530 | 84,039 | -0.12(-4.53%) |
Feb 21, 2023 | 2.950 | 2.950 | 2.630 | 2.650 | 96,953 | -0.23(-7.99%) |
Feb 17, 2023 | 2.690 | 2.880 | 2.625 | 2.880 | 74,991 | +0.08(+2.86%) |
Feb 16, 2023 | 3.040 | 3.040 | 2.770 | 2.800 | 106,427 | -0.28(-9.09%) |
Feb 15, 2023 | 2.740 | 3.150 | 2.610 | 3.080 | 214,769 | +0.51(+19.84%) |
Feb 14, 2023 | 2.510 | 2.647 | 2.420 | 2.570 | 174,371 | +0.06(+2.39%) |
Feb 13, 2023 | 2.830 | 2.830 | 2.490 | 2.510 | 257,075 | -0.29(-10.36%) |
Feb 10, 2023 | 2.910 | 2.954 | 2.660 | 2.800 | 241,147 | -0.19(-6.35%) |
Feb 09, 2023 | 3.310 | 3.310 | 2.950 | 2.990 | 215,761 | -0.26(-8.00%) |
Feb 08, 2023 | 3.470 | 3.470 | 3.200 | 3.250 | 180,144 | -0.16(-4.69%) |
Feb 07, 2023 | 3.210 | 3.440 | 3.110 | 3.410 | 335,527 | +0.12(+3.65%) |
Feb 06, 2023 | 3.400 | 3.400 | 3.160 | 3.290 | 288,731 | -0.11(-3.24%) |
Feb 03, 2023 | 3.370 | 3.740 | 3.250 | 3.400 | 935,398 | +0.12(+3.66%) |
Feb 02, 2023 | 3.080 | 3.320 | 2.990 | 3.280 | 428,703 | +0.17(+5.47%) |
Feb 01, 2023 | 3.020 | 3.190 | 2.870 | 3.110 | 449,220 | +0.16(+5.42%) |
Jan 31, 2023 | 3.010 | 3.050 | 2.910 | 2.950 | 256,578 | -0.06(-1.99%) |
Jan 30, 2023 | 3.000 | 3.160 | 2.820 | 3.010 | 381,802 | -0.01(-0.33%) |
Jan 27, 2023 | 3.050 | 3.250 | 3.000 | 3.020 | 554,019 | -0.06(-1.95%) |
Jan 26, 2023 | 3.330 | 3.450 | 3.030 | 3.080 | 859,234 | -0.37(-10.72%) |
Jan 25, 2023 | 3.930 | 3.930 | 3.382 | 3.450 | 1,877,495 | -0.72(-17.27%) |
Jan 24, 2023 | 6.120 | 6.890 | 4.050 | 4.170 | 47,676,296 | +1.02(+32.38%) |
Jan 23, 2023 | 3.310 | 3.310 | 3.000 | 3.150 | 155,766 | -0.04(-1.25%) |
Jan 20, 2023 | 3.070 | 3.470 | 3.040 | 3.190 | 260,060 | +0.14(+4.59%) |
Jan 19, 2023 | 3.240 | 3.390 | 3.050 | 3.050 | 106,470 | -0.26(-7.85%) |
Jan 18, 2023 | 3.560 | 3.590 | 3.310 | 3.310 | 149,362 | -0.18(-5.16%) |
Jan 17, 2023 | 3.440 | 3.550 | 3.240 | 3.490 | 192,053 | +0.09(+2.65%) |
Jan 13, 2023 | 3.120 | 3.620 | 3.060 | 3.400 | 275,561 | +0.34(+11.11%) |
Jan 12, 2023 | 3.350 | 3.500 | 3.020 | 3.060 | 228,672 | -0.39(-11.30%) |
Jan 11, 2023 | 3.510 | 3.640 | 3.320 | 3.450 | 177,248 | -0.15(-4.17%) |
Jan 10, 2023 | 3.250 | 3.740 | 3.120 | 3.600 | 403,412 | +0.32(+9.76%) |
Jan 09, 2023 | 2.990 | 3.320 | 2.890 | 3.280 | 461,172 | +0.26(+8.61%) |
Jan 06, 2023 | 3.050 | 3.100 | 2.800 | 3.020 | 342,401 | -0.25(-7.65%) |
Jan 05, 2023 | 3.500 | 3.500 | 3.030 | 3.270 | 413,746 | -0.20(-5.76%) |
Jan 04, 2023 | 3.220 | 3.590 | 2.950 | 3.470 | 581,872 | +0.01(+0.29%) |
Jan 03, 2023 | 2.950 | 3.860 | 2.650 | 3.460 | 2,135,118 | +0.28(+8.81%) |
Dec 30, 2022 | 3.560 | 3.660 | 3.150 | 3.180 | 1,889,077 | -0.41(-11.42%) |
Dec 29, 2022 | 4.200 | 4.850 | 3.170 | 3.590 | 31,444,514 | +1.29(+56.09%) |
Dec 28, 2022 | 2.110 | 2.310 | 2.000 | 2.300 | 380,429 | +0.12(+5.50%) |
Dec 27, 2022 | 2.370 | 2.370 | 2.050 | 2.180 | 130,522 | -0.12(-5.22%) |
Dec 23, 2022 | 2.700 | 2.780 | 2.270 | 2.300 | 296,863 | -0.45(-16.36%) |
Dec 22, 2022 | 2.270 | 3.130 | 2.250 | 2.750 | 1,337,795 | +0.49(+21.68%) |
Dec 21, 2022 | 1.960 | 2.350 | 1.941 | 2.260 | 697,344 | +0.25(+12.44%) |
Dec 20, 2022 | 2.270 | 2.750 | 1.670 | 2.010 | 6,096,968 | +0.15(+7.97%) |
Dec 19, 2022 | 1.890 | 1.990 | 1.550 | 1.862 | 433,612 | -0.08(-4.04%) |
Dec 16, 2022 | 2.520 | 2.570 | 1.650 | 1.940 | 544,924 | -0.63(-24.51%) |
Dec 15, 2022 | 2.590 | 2.720 | 2.320 | 2.570 | 382,711 | +0.02(+0.78%) |
Dec 14, 2022 | 2.980 | 2.980 | 2.420 | 2.550 | 673,132 | -0.56(-18.01%) |
Dec 13, 2022 | 3.590 | 3.790 | 3.060 | 3.110 | 756,548 | -0.68(-17.94%) |
Dec 12, 2022 | 4.390 | 4.680 | 3.630 | 3.790 | 1,208,360 | -1.41(-27.12%) |
Dec 09, 2022 | 5.400 | 6.580 | 4.810 | 5.200 | 23,317,848 | +1.13(+27.76%) |
Dec 08, 2022 | 3.510 | 4.300 | 3.150 | 4.070 | 1,261,111 | +0.70(+20.77%) |
Dec 07, 2022 | 3.480 | 4.170 | 3.350 | 3.370 | 270,543 | -0.10(-2.88%) |
Dec 06, 2022 | 3.700 | 3.770 | 3.315 | 3.470 | 115,366 | -0.23(-6.22%) |
Dec 05, 2022 | 4.390 | 4.390 | 3.650 | 3.700 | 102,121 | -0.69(-15.72%) |
Dec 02, 2022 | 4.450 | 5.000 | 4.080 | 4.390 | 454,572 | -0.11(-2.44%) |