Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.562 | 3.769 | 3.333 | 3.759 | 3,192 | -0.06(-1.44%) |
Feb 27, 2023 | 3.750 | 3.944 | 3.750 | 3.814 | 1,768 | +0.11(+3.08%) |
Feb 24, 2023 | 3.650 | 3.950 | 3.650 | 3.700 | 2,859 | +0.20(+5.71%) |
Feb 23, 2023 | 3.550 | 3.600 | 3.500 | 3.500 | 1,525 | -0.05(-1.41%) |
Feb 22, 2023 | 3.501 | 3.550 | 3.501 | 3.550 | 337 | -0.11(-3.10%) |
Feb 21, 2023 | 3.764 | 3.764 | 3.564 | 3.663 | 1,305 | +0.08(+2.20%) |
Feb 17, 2023 | 3.750 | 3.812 | 3.400 | 3.584 | 4,541 | -0.32(-8.15%) |
Feb 16, 2023 | 4.350 | 4.350 | 3.700 | 3.902 | 8,699 | +0.05(+1.18%) |
Feb 15, 2023 | 4.708 | 4.708 | 3.500 | 3.857 | 20,276 | -1.00(-20.53%) |
Feb 14, 2023 | 5.050 | 5.400 | 4.800 | 4.854 | 11,300 | -0.40(-7.55%) |
Feb 13, 2023 | 5.550 | 5.550 | 5.000 | 5.250 | 9,368 | -0.30(-5.41%) |
Feb 10, 2023 | 5.250 | 6.850 | 5.150 | 5.550 | 63,170 | +0.35(+6.73%) |
Feb 09, 2023 | 5.300 | 5.311 | 5.000 | 5.200 | 2,794 | -0.15(-2.80%) |
Feb 08, 2023 | 5.250 | 5.450 | 5.250 | 5.350 | 2,092 | -0.15(-2.73%) |
Feb 07, 2023 | 5.950 | 5.950 | 5.400 | 5.500 | 3,195 | +0.10(+1.85%) |
Feb 06, 2023 | 5.050 | 5.500 | 5.050 | 5.400 | 4,629 | +0.20(+3.85%) |
Feb 03, 2023 | 4.059 | 5.399 | 4.059 | 5.200 | 21,229 | +0.90(+21.00%) |
Feb 02, 2023 | 5.700 | 5.700 | 4.298 | 4.298 | 8,168 | -1.00(-18.92%) |
Feb 01, 2023 | 4.649 | 6.000 | 4.625 | 5.300 | 45,173 | +0.68(+14.83%) |
Jan 31, 2023 | 4.850 | 4.850 | 4.351 | 4.615 | 2,826 | +0.24(+5.50%) |
Jan 30, 2023 | 4.250 | 4.725 | 4.233 | 4.375 | 9,756 | +0.13(+3.18%) |
Jan 27, 2023 | 4.125 | 4.300 | 4.066 | 4.240 | 2,005 | -0.06(-1.41%) |
Jan 26, 2023 | 4.200 | 4.485 | 4.100 | 4.301 | 5,753 | +0.10(+2.39%) |
Jan 25, 2023 | 3.682 | 4.485 | 3.644 | 4.200 | 17,826 | +0.41(+10.67%) |
Jan 24, 2023 | 3.775 | 3.795 | 3.501 | 3.795 | 3,101 | +0.00(+0.00%) |
Jan 23, 2023 | 3.795 | 3.801 | 3.775 | 3.795 | 1,797 | +0.09(+2.57%) |
Jan 20, 2023 | 3.900 | 3.900 | 3.695 | 3.700 | 4,560 | -0.04(-1.04%) |
Jan 19, 2023 | 3.450 | 3.740 | 3.305 | 3.739 | 12,170 | +0.44(+13.30%) |
Jan 18, 2023 | 3.450 | 3.614 | 3.250 | 3.300 | 6,277 | -0.40(-10.80%) |
Jan 17, 2023 | 3.050 | 3.751 | 3.025 | 3.700 | 20,316 | +0.68(+22.40%) |
Jan 13, 2023 | 2.735 | 3.200 | 2.702 | 3.022 | 11,341 | +0.52(+20.90%) |
Jan 12, 2023 | 2.550 | 2.600 | 2.401 | 2.500 | 1,941 | -0.09(-3.64%) |
Jan 11, 2023 | 2.700 | 2.700 | 2.595 | 2.595 | 462 | +0.04(+1.75%) |
Jan 10, 2023 | 2.350 | 2.550 | 2.350 | 2.550 | 2,408 | +0.05(+2.04%) |
Jan 09, 2023 | 2.400 | 2.596 | 2.400 | 2.499 | 1,424 | +0.10(+4.17%) |
Jan 06, 2023 | 2.305 | 2.400 | 2.305 | 2.399 | 201 | -0.00(-0.15%) |
Jan 05, 2023 | 2.450 | 2.450 | 2.200 | 2.402 | 686 | -0.05(-1.92%) |
Jan 04, 2023 | 2.336 | 2.453 | 2.336 | 2.450 | 509 | +0.16(+7.13%) |
Jan 03, 2023 | 2.300 | 2.300 | 2.175 | 2.287 | 1,785 | +0.11(+5.17%) |
Dec 30, 2022 | 2.100 | 2.299 | 1.950 | 2.174 | 2,932 | +0.07(+3.50%) |
Dec 29, 2022 | 2.100 | 2.205 | 2.100 | 2.100 | 1,189 | +0.10(+5.02%) |
Dec 28, 2022 | 2.100 | 2.150 | 2.000 | 2.000 | 2,640 | -0.10(-4.76%) |
Dec 27, 2022 | 2.000 | 2.150 | 2.000 | 2.100 | 572 | +0.10(+5.00%) |
Dec 23, 2022 | 2.249 | 2.300 | 2.000 | 2.000 | 2,345 | -0.05(-2.44%) |
Dec 22, 2022 | 2.325 | 2.325 | 2.003 | 2.050 | 1,324 | -0.12(-5.75%) |
Dec 21, 2022 | 2.250 | 2.250 | 2.002 | 2.175 | 1,783 | +0.07(+3.15%) |
Dec 20, 2022 | 2.226 | 2.394 | 2.002 | 2.108 | 9,273 | -0.19(-8.33%) |
Dec 19, 2022 | 2.499 | 2.499 | 2.300 | 2.300 | 664 | -0.20(-7.98%) |
Dec 16, 2022 | 2.583 | 2.583 | 2.002 | 2.499 | 4,269 | +0.02(+0.66%) |
Dec 15, 2022 | 2.365 | 2.500 | 2.364 | 2.483 | 1,680 | +0.23(+10.26%) |
Dec 14, 2022 | 2.699 | 2.763 | 2.200 | 2.252 | 6,962 | -0.32(-12.39%) |
Dec 13, 2022 | 2.938 | 2.938 | 1.950 | 2.571 | 10,744 | -0.28(-9.79%) |
Dec 12, 2022 | 2.250 | 2.938 | 2.194 | 2.849 | 26,510 | +0.45(+18.73%) |
Dec 09, 2022 | 2.250 | 2.400 | 2.250 | 2.400 | 987 | +0.12(+5.08%) |
Dec 08, 2022 | 2.500 | 2.542 | 2.284 | 2.284 | 1,477 | -0.12(-4.83%) |
Dec 07, 2022 | 2.550 | 2.550 | 2.350 | 2.400 | 1,651 | -0.19(-7.26%) |
Dec 06, 2022 | 2.599 | 2.599 | 2.575 | 2.588 | 946 | +0.09(+3.52%) |
Dec 05, 2022 | 2.600 | 2.600 | 2.354 | 2.500 | 659 | -0.10(-3.85%) |
Dec 02, 2022 | 2.650 | 2.650 | 2.467 | 2.600 | 772 | +0.00(+0.00%) |