Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.820 | 2.880 | 2.775 | 2.860 | 1,310,326 | +0.09(+3.25%) |
Feb 27, 2023 | 2.780 | 2.810 | 2.725 | 2.770 | 996,297 | +0.03(+1.09%) |
Feb 24, 2023 | 2.700 | 2.755 | 2.675 | 2.740 | 959,246 | -0.06(-2.14%) |
Feb 23, 2023 | 2.750 | 2.840 | 2.630 | 2.800 | 2,693,761 | +0.06(+2.19%) |
Feb 22, 2023 | 2.750 | 2.770 | 2.670 | 2.740 | 1,198,231 | +0.04(+1.48%) |
Feb 21, 2023 | 2.670 | 2.725 | 2.605 | 2.700 | 2,594,525 | -0.04(-1.64%) |
Feb 17, 2023 | 2.720 | 2.765 | 2.605 | 2.745 | 2,496,900 | +0.04(+1.67%) |
Feb 16, 2023 | 2.960 | 2.960 | 2.680 | 2.700 | 2,249,290 | -0.30(-10.00%) |
Feb 15, 2023 | 2.900 | 3.080 | 2.840 | 3.000 | 3,694,358 | +0.09(+3.09%) |
Feb 14, 2023 | 2.840 | 2.930 | 2.740 | 2.910 | 1,531,773 | +0.05(+1.75%) |
Feb 13, 2023 | 2.850 | 2.875 | 2.790 | 2.860 | 1,486,130 | +0.01(+0.35%) |
Feb 10, 2023 | 2.820 | 2.890 | 2.720 | 2.850 | 1,789,043 | +0.01(+0.35%) |
Feb 09, 2023 | 3.000 | 3.000 | 2.800 | 2.840 | 2,902,665 | -0.05(-1.73%) |
Feb 08, 2023 | 3.100 | 3.100 | 2.825 | 2.890 | 2,083,046 | -0.21(-6.77%) |
Feb 07, 2023 | 3.020 | 3.155 | 2.910 | 3.100 | 1,680,423 | +0.05(+1.64%) |
Feb 06, 2023 | 2.950 | 3.090 | 2.890 | 3.050 | 1,635,970 | +0.08(+2.69%) |
Feb 03, 2023 | 3.140 | 3.260 | 2.940 | 2.970 | 2,683,894 | -0.26(-8.05%) |
Feb 02, 2023 | 3.010 | 3.450 | 3.010 | 3.230 | 3,476,451 | +0.30(+10.24%) |
Feb 01, 2023 | 2.780 | 2.960 | 2.700 | 2.930 | 5,461,654 | +0.18(+6.55%) |
Jan 31, 2023 | 2.680 | 2.800 | 2.680 | 2.750 | 1,179,351 | +0.06(+2.23%) |
Jan 30, 2023 | 2.750 | 2.800 | 2.670 | 2.690 | 849,273 | -0.12(-4.27%) |
Jan 27, 2023 | 2.670 | 2.837 | 2.650 | 2.810 | 960,023 | +0.11(+4.07%) |
Jan 26, 2023 | 2.780 | 2.810 | 2.610 | 2.700 | 770,875 | -0.03(-1.10%) |
Jan 25, 2023 | 2.620 | 2.755 | 2.560 | 2.730 | 548,441 | +0.03(+1.11%) |
Jan 24, 2023 | 2.640 | 2.740 | 2.570 | 2.700 | 835,474 | +0.02(+0.75%) |
Jan 23, 2023 | 2.500 | 2.690 | 2.475 | 2.680 | 1,091,702 | +0.18(+7.20%) |
Jan 20, 2023 | 2.410 | 2.505 | 2.350 | 2.500 | 823,072 | +0.13(+5.49%) |
Jan 19, 2023 | 2.380 | 2.400 | 2.320 | 2.370 | 649,671 | -0.03(-1.25%) |
Jan 18, 2023 | 2.580 | 2.640 | 2.400 | 2.400 | 988,459 | -0.17(-6.61%) |
Jan 17, 2023 | 2.520 | 2.610 | 2.505 | 2.570 | 1,070,039 | +0.06(+2.39%) |
Jan 13, 2023 | 2.470 | 2.530 | 2.380 | 2.510 | 820,606 | +0.00(+0.00%) |
Jan 12, 2023 | 2.480 | 2.520 | 2.370 | 2.510 | 1,085,202 | +0.04(+1.62%) |
Jan 11, 2023 | 2.420 | 2.490 | 2.385 | 2.470 | 833,820 | +0.08(+3.35%) |
Jan 10, 2023 | 2.360 | 2.405 | 2.310 | 2.390 | 818,207 | +0.05(+2.14%) |
Jan 09, 2023 | 2.400 | 2.430 | 2.325 | 2.340 | 1,062,108 | -0.04(-1.68%) |
Jan 06, 2023 | 2.290 | 2.425 | 2.270 | 2.380 | 998,429 | +0.09(+3.93%) |
Jan 05, 2023 | 2.310 | 2.330 | 2.210 | 2.290 | 1,093,905 | -0.13(-5.37%) |
Jan 04, 2023 | 2.280 | 2.450 | 2.215 | 2.420 | 908,820 | +0.18(+8.04%) |
Jan 03, 2023 | 2.420 | 2.529 | 2.210 | 2.240 | 2,166,974 | -0.18(-7.44%) |
Dec 30, 2022 | 2.310 | 2.450 | 2.306 | 2.420 | 1,224,883 | +0.05(+2.11%) |
Dec 29, 2022 | 2.270 | 2.380 | 2.270 | 2.370 | 1,240,230 | +0.12(+5.57%) |
Dec 28, 2022 | 2.280 | 2.360 | 2.200 | 2.245 | 917,906 | -0.02(-1.10%) |
Dec 27, 2022 | 2.330 | 2.430 | 2.140 | 2.270 | 1,808,817 | -0.12(-5.02%) |
Dec 23, 2022 | 2.320 | 2.440 | 2.285 | 2.390 | 1,027,654 | +0.08(+3.46%) |
Dec 22, 2022 | 2.300 | 2.320 | 2.200 | 2.310 | 1,259,400 | +0.01(+0.43%) |
Dec 21, 2022 | 2.350 | 2.445 | 2.290 | 2.300 | 1,834,337 | -0.05(-2.13%) |
Dec 20, 2022 | 2.570 | 2.620 | 2.320 | 2.350 | 2,714,588 | -0.22(-8.56%) |
Dec 19, 2022 | 2.940 | 2.950 | 2.530 | 2.570 | 2,243,880 | -0.41(-13.76%) |
Dec 16, 2022 | 2.890 | 3.010 | 2.812 | 2.980 | 1,919,157 | +0.06(+2.05%) |
Dec 15, 2022 | 2.880 | 3.000 | 2.810 | 2.920 | 2,289,935 | +0.00(+0.17%) |
Dec 14, 2022 | 2.930 | 2.990 | 2.820 | 2.915 | 1,586,810 | -0.04(-1.19%) |
Dec 13, 2022 | 3.060 | 3.180 | 2.900 | 2.950 | 1,505,840 | +0.03(+1.03%) |
Dec 12, 2022 | 3.120 | 3.180 | 2.870 | 2.920 | 1,802,622 | -0.20(-6.41%) |
Dec 09, 2022 | 2.810 | 3.240 | 2.755 | 3.120 | 2,350,475 | +0.26(+9.09%) |
Dec 08, 2022 | 2.770 | 2.870 | 2.720 | 2.860 | 1,332,049 | +0.12(+4.38%) |
Dec 07, 2022 | 2.690 | 2.860 | 2.660 | 2.740 | 1,642,268 | -0.01(-0.36%) |
Dec 06, 2022 | 2.890 | 2.890 | 2.665 | 2.750 | 1,812,345 | -0.12(-4.18%) |
Dec 05, 2022 | 2.870 | 2.880 | 2.725 | 2.870 | 2,161,642 | +0.01(+0.35%) |
Dec 02, 2022 | 2.760 | 2.915 | 2.740 | 2.860 | 1,865,009 | +0.00(+0.00%) |