Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.650 | 1.740 | 1.500 | 1.550 | 241,830 | -0.16(-9.36%) |
Feb 27, 2023 | 1.780 | 1.913 | 1.710 | 1.710 | 247,106 | -0.02(-1.16%) |
Feb 24, 2023 | 1.700 | 1.820 | 1.700 | 1.730 | 159,282 | +0.03(+1.76%) |
Feb 23, 2023 | 1.850 | 1.920 | 1.550 | 1.700 | 813,472 | -0.30(-15.21%) |
Feb 22, 2023 | 2.040 | 2.200 | 1.860 | 2.005 | 1,363,022 | -0.29(-12.45%) |
Feb 21, 2023 | 2.430 | 2.700 | 2.230 | 2.290 | 24,842,556 | +0.33(+16.84%) |
Feb 17, 2023 | 1.953 | 1.980 | 1.870 | 1.960 | 30,005 | -0.01(-0.51%) |
Feb 16, 2023 | 2.010 | 2.020 | 1.930 | 1.970 | 41,724 | -0.04(-1.99%) |
Feb 15, 2023 | 2.000 | 2.090 | 2.001 | 2.010 | 29,370 | -0.06(-2.90%) |
Feb 14, 2023 | 2.030 | 2.070 | 2.000 | 2.070 | 16,279 | +0.05(+2.48%) |
Feb 13, 2023 | 2.050 | 2.070 | 2.000 | 2.020 | 13,207 | -0.05(-2.42%) |
Feb 10, 2023 | 2.120 | 2.180 | 2.030 | 2.070 | 32,948 | -0.08(-3.72%) |
Feb 09, 2023 | 2.180 | 2.190 | 2.110 | 2.150 | 13,214 | -0.03(-1.38%) |
Feb 08, 2023 | 2.220 | 2.227 | 2.110 | 2.180 | 17,753 | -0.10(-4.39%) |
Feb 07, 2023 | 2.240 | 2.280 | 2.110 | 2.280 | 44,765 | +0.05(+2.24%) |
Feb 06, 2023 | 2.220 | 2.300 | 2.200 | 2.230 | 7,583 | +0.01(+0.45%) |
Feb 03, 2023 | 2.210 | 2.350 | 2.200 | 2.220 | 37,002 | +0.03(+1.37%) |
Feb 02, 2023 | 2.120 | 2.240 | 2.120 | 2.190 | 45,401 | -0.07(-3.10%) |
Feb 01, 2023 | 2.160 | 2.300 | 2.160 | 2.260 | 60,612 | -0.04(-1.74%) |
Jan 31, 2023 | 2.300 | 2.340 | 2.246 | 2.300 | 12,839 | -0.05(-2.13%) |
Jan 30, 2023 | 2.130 | 2.350 | 2.040 | 2.350 | 40,398 | +0.27(+12.98%) |
Jan 27, 2023 | 2.210 | 2.281 | 2.000 | 2.080 | 77,500 | -0.18(-7.96%) |
Jan 26, 2023 | 2.250 | 2.345 | 2.210 | 2.260 | 50,302 | -0.06(-2.59%) |
Jan 25, 2023 | 2.320 | 2.360 | 2.280 | 2.320 | 29,599 | -0.02(-0.85%) |
Jan 24, 2023 | 2.300 | 2.380 | 2.260 | 2.340 | 18,300 | +0.01(+0.43%) |
Jan 23, 2023 | 2.340 | 2.340 | 2.200 | 2.330 | 28,083 | +0.07(+3.10%) |
Jan 20, 2023 | 2.260 | 2.270 | 2.180 | 2.260 | 59,532 | +0.05(+2.26%) |
Jan 19, 2023 | 2.290 | 2.290 | 2.180 | 2.210 | 37,169 | -0.02(-0.90%) |
Jan 18, 2023 | 2.310 | 2.356 | 2.180 | 2.230 | 74,728 | -0.04(-1.55%) |
Jan 17, 2023 | 2.330 | 2.380 | 2.230 | 2.265 | 75,899 | +0.01(+0.22%) |
Jan 13, 2023 | 2.150 | 2.290 | 2.150 | 2.260 | 87,491 | +0.08(+3.67%) |
Jan 12, 2023 | 2.250 | 2.260 | 2.140 | 2.180 | 119,539 | -0.06(-2.68%) |
Jan 11, 2023 | 2.220 | 2.320 | 2.210 | 2.240 | 54,311 | -0.03(-1.32%) |
Jan 10, 2023 | 2.140 | 2.340 | 2.140 | 2.270 | 83,800 | +0.03(+1.34%) |
Jan 09, 2023 | 2.340 | 2.340 | 2.190 | 2.240 | 124,385 | -0.02(-0.88%) |
Jan 06, 2023 | 2.560 | 2.630 | 2.180 | 2.260 | 290,846 | -0.35(-13.41%) |
Jan 05, 2023 | 2.500 | 2.800 | 2.400 | 2.610 | 366,137 | -0.04(-1.51%) |
Jan 04, 2023 | 2.580 | 2.870 | 2.340 | 2.650 | 756,512 | -0.29(-9.86%) |
Jan 03, 2023 | 4.810 | 5.350 | 2.836 | 2.940 | 23,009,512 | -0.26(-8.13%) |
Dec 30, 2022 | 2.500 | 3.275 | 2.500 | 3.200 | 118,868 | +0.30(+10.34%) |
Dec 29, 2022 | 2.330 | 2.930 | 2.300 | 2.900 | 218,754 | +0.51(+21.34%) |
Dec 28, 2022 | 2.290 | 2.390 | 2.200 | 2.390 | 38,700 | +0.05(+2.16%) |
Dec 27, 2022 | 2.360 | 2.390 | 2.249 | 2.340 | 22,699 | -0.02(-0.87%) |
Dec 23, 2022 | 2.190 | 2.370 | 2.130 | 2.360 | 39,511 | +0.06(+2.61%) |
Dec 22, 2022 | 1.972 | 2.340 | 1.940 | 2.300 | 53,120 | +0.14(+6.48%) |
Dec 21, 2022 | 2.160 | 2.200 | 2.050 | 2.160 | 42,784 | +0.08(+3.85%) |
Dec 20, 2022 | 2.010 | 2.400 | 1.995 | 2.080 | 74,907 | +0.05(+2.46%) |
Dec 19, 2022 | 1.960 | 2.040 | 1.950 | 2.030 | 44,056 | -0.01(-0.49%) |
Dec 16, 2022 | 2.000 | 2.160 | 2.000 | 2.040 | 18,958 | -0.11(-5.12%) |
Dec 15, 2022 | 2.220 | 2.310 | 2.090 | 2.150 | 20,583 | -0.13(-5.70%) |
Dec 14, 2022 | 2.270 | 2.430 | 2.220 | 2.280 | 16,560 | -0.13(-5.39%) |
Dec 13, 2022 | 2.530 | 2.530 | 2.260 | 2.410 | 64,203 | -0.18(-6.95%) |
Dec 12, 2022 | 2.490 | 2.900 | 2.440 | 2.590 | 279,828 | +0.19(+7.92%) |
Dec 09, 2022 | 2.120 | 2.490 | 2.120 | 2.400 | 154,600 | +0.19(+8.60%) |
Dec 08, 2022 | 1.890 | 2.350 | 1.850 | 2.210 | 89,186 | +0.31(+16.32%) |
Dec 07, 2022 | 2.050 | 2.049 | 1.810 | 1.900 | 15,590 | -0.06(-3.06%) |
Dec 06, 2022 | 2.019 | 2.019 | 1.960 | 1.960 | 15,060 | -0.09(-4.39%) |
Dec 05, 2022 | 2.140 | 2.200 | 2.030 | 2.050 | 15,464 | -0.15(-6.82%) |
Dec 02, 2022 | 2.130 | 2.240 | 2.090 | 2.200 | 29,262 | +0.11(+5.26%) |