Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.650 | 2.800 | 2.640 | 2.710 | 45,496 | +0.04(+1.50%) |
Feb 27, 2023 | 2.780 | 2.810 | 2.590 | 2.670 | 49,589 | -0.14(-4.98%) |
Feb 24, 2023 | 2.750 | 2.930 | 2.750 | 2.810 | 32,163 | -0.02(-0.71%) |
Feb 23, 2023 | 2.850 | 2.870 | 2.770 | 2.830 | 23,548 | +0.05(+1.80%) |
Feb 22, 2023 | 2.830 | 2.890 | 2.745 | 2.780 | 28,643 | -0.07(-2.46%) |
Feb 21, 2023 | 2.870 | 2.900 | 2.800 | 2.850 | 28,116 | -0.02(-0.70%) |
Feb 17, 2023 | 2.910 | 2.988 | 2.790 | 2.870 | 36,709 | -0.10(-3.37%) |
Feb 16, 2023 | 2.970 | 2.990 | 2.900 | 2.970 | 21,679 | +0.00(+0.00%) |
Feb 15, 2023 | 2.990 | 2.990 | 2.900 | 2.970 | 104,265 | +0.01(+0.34%) |
Feb 14, 2023 | 2.980 | 3.120 | 2.860 | 2.960 | 111,060 | +0.00(+0.00%) |
Feb 13, 2023 | 2.870 | 3.049 | 2.810 | 2.960 | 68,368 | +0.15(+5.34%) |
Feb 10, 2023 | 2.880 | 2.900 | 2.720 | 2.810 | 48,598 | +0.03(+1.08%) |
Feb 09, 2023 | 2.890 | 3.010 | 2.760 | 2.780 | 77,627 | -0.06(-2.11%) |
Feb 08, 2023 | 2.890 | 3.110 | 2.820 | 2.840 | 155,773 | -0.08(-2.74%) |
Feb 07, 2023 | 2.950 | 3.100 | 2.870 | 2.920 | 154,451 | -0.10(-3.15%) |
Feb 06, 2023 | 3.080 | 3.220 | 3.000 | 3.015 | 107,840 | -0.02(-0.82%) |
Feb 03, 2023 | 2.910 | 3.142 | 2.910 | 3.040 | 96,305 | +0.06(+2.01%) |
Feb 02, 2023 | 3.050 | 3.130 | 2.953 | 2.980 | 127,858 | -0.04(-1.32%) |
Feb 01, 2023 | 3.080 | 3.200 | 2.920 | 3.020 | 276,995 | -0.09(-2.89%) |
Jan 31, 2023 | 3.290 | 3.290 | 2.810 | 3.110 | 133,772 | -0.05(-1.58%) |
Jan 30, 2023 | 3.270 | 3.270 | 3.154 | 3.160 | 47,414 | -0.11(-3.36%) |
Jan 27, 2023 | 3.260 | 3.295 | 3.130 | 3.270 | 82,104 | +0.00(+0.00%) |
Jan 26, 2023 | 3.480 | 3.590 | 3.190 | 3.270 | 159,980 | -0.19(-5.49%) |
Jan 25, 2023 | 3.350 | 3.480 | 3.320 | 3.460 | 81,860 | +0.06(+1.76%) |
Jan 24, 2023 | 3.390 | 3.545 | 3.350 | 3.400 | 119,894 | -0.05(-1.45%) |
Jan 23, 2023 | 3.460 | 3.681 | 3.320 | 3.450 | 205,225 | +0.10(+2.99%) |
Jan 20, 2023 | 3.260 | 3.490 | 3.160 | 3.350 | 251,520 | -0.09(-2.62%) |
Jan 19, 2023 | 3.730 | 3.750 | 3.400 | 3.440 | 118,079 | -0.28(-7.53%) |
Jan 18, 2023 | 3.690 | 4.050 | 3.645 | 3.720 | 221,429 | +0.06(+1.64%) |
Jan 17, 2023 | 3.890 | 3.950 | 3.550 | 3.660 | 183,053 | -0.17(-4.44%) |
Jan 13, 2023 | 3.600 | 4.100 | 3.539 | 3.830 | 302,251 | +0.08(+2.13%) |
Jan 12, 2023 | 3.690 | 4.480 | 3.430 | 3.750 | 1,764,780 | +0.60(+19.05%) |
Jan 11, 2023 | 4.570 | 4.920 | 3.090 | 3.150 | 896,428 | -1.45(-31.52%) |
Jan 10, 2023 | 6.350 | 6.400 | 4.380 | 4.600 | 754,686 | -1.81(-28.24%) |
Jan 06, 2023 | 6.410 | 0 | -0.37(-5.46%) | |||
Jan 05, 2023 | 6.780 | 6.840 | 5.950 | 6.780 | 289,255 | +0.00(+0.00%) |
Jan 04, 2023 | 6.360 | 7.250 | 6.290 | 6.780 | 418,110 | +0.47(+7.45%) |
Jan 03, 2023 | 5.950 | 6.345 | 5.740 | 6.310 | 353,433 | +0.42(+7.13%) |
Dec 30, 2022 | 5.000 | 5.970 | 4.850 | 5.890 | 653,930 | +0.90(+18.04%) |
Dec 29, 2022 | 4.550 | 4.990 | 4.500 | 4.990 | 225,443 | +0.31(+6.62%) |
Dec 28, 2022 | 3.860 | 4.720 | 3.800 | 4.680 | 316,843 | +0.78(+20.00%) |
Dec 27, 2022 | 4.270 | 4.340 | 3.870 | 3.900 | 130,241 | -0.44(-10.14%) |
Dec 23, 2022 | 3.940 | 4.580 | 3.900 | 4.340 | 436,799 | +0.47(+12.14%) |
Dec 22, 2022 | 4.440 | 4.440 | 3.750 | 3.870 | 313,474 | -0.59(-13.23%) |
Dec 21, 2022 | 5.050 | 5.250 | 4.420 | 4.460 | 230,016 | -0.55(-10.98%) |
Dec 20, 2022 | 5.300 | 5.358 | 4.800 | 5.010 | 292,923 | -0.33(-6.18%) |
Dec 19, 2022 | 5.430 | 6.050 | 5.050 | 5.340 | 604,322 | -0.11(-2.02%) |
Dec 16, 2022 | 4.890 | 5.500 | 4.890 | 5.450 | 461,753 | +0.67(+14.02%) |
Dec 15, 2022 | 5.100 | 5.520 | 4.780 | 4.780 | 369,812 | -0.53(-9.98%) |
Dec 14, 2022 | 4.700 | 5.450 | 4.580 | 5.310 | 492,673 | +0.61(+12.98%) |
Dec 13, 2022 | 5.530 | 5.568 | 4.700 | 4.700 | 383,891 | -0.77(-14.08%) |
Dec 12, 2022 | 5.210 | 5.750 | 5.050 | 5.470 | 812,109 | +0.50(+10.06%) |
Dec 09, 2022 | 4.420 | 6.300 | 4.360 | 4.970 | 4,042,911 | +0.43(+9.47%) |
Dec 08, 2022 | 5.000 | 5.350 | 4.220 | 4.540 | 2,031,878 | -0.30(-6.20%) |
Dec 07, 2022 | 5.050 | 5.240 | 4.610 | 4.840 | 2,348,303 | -0.71(-12.79%) |
Dec 06, 2022 | 3.850 | 5.820 | 3.850 | 5.550 | 21,848,360 | +1.38(+33.09%) |
Dec 05, 2022 | 4.050 | 4.290 | 3.590 | 4.170 | 3,192,952 | -0.46(-9.94%) |
Dec 02, 2022 | 4.050 | 4.970 | 3.480 | 4.630 | 23,704,886 | +1.46(+46.06%) |