Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.240 | 2.300 | 2.220 | 2.270 | 6,016,250 | +0.02(+0.89%) |
Feb 27, 2023 | 2.200 | 2.280 | 2.200 | 2.250 | 3,802,932 | +0.01(+0.45%) |
Feb 24, 2023 | 2.190 | 2.250 | 2.160 | 2.240 | 4,345,568 | +0.00(+0.00%) |
Feb 23, 2023 | 2.250 | 2.257 | 2.190 | 2.240 | 5,097,991 | -0.01(-0.44%) |
Feb 22, 2023 | 2.350 | 2.345 | 2.220 | 2.250 | 6,592,144 | -0.08(-3.43%) |
Feb 21, 2023 | 2.420 | 2.435 | 2.325 | 2.330 | 5,403,459 | -0.13(-5.28%) |
Feb 17, 2023 | 2.410 | 2.490 | 2.295 | 2.460 | 6,647,108 | -0.01(-0.40%) |
Feb 16, 2023 | 2.430 | 2.540 | 2.390 | 2.470 | 4,867,209 | +0.00(+0.00%) |
Feb 15, 2023 | 2.500 | 2.500 | 2.440 | 2.470 | 4,084,561 | -0.09(-3.52%) |
Feb 14, 2023 | 2.530 | 2.575 | 2.490 | 2.560 | 3,993,509 | +0.01(+0.39%) |
Feb 13, 2023 | 2.580 | 2.620 | 2.550 | 2.550 | 3,220,960 | -0.06(-2.30%) |
Feb 10, 2023 | 2.620 | 2.635 | 2.570 | 2.610 | 3,143,347 | +0.01(+0.38%) |
Feb 09, 2023 | 2.720 | 2.770 | 2.590 | 2.600 | 3,681,336 | -0.10(-3.70%) |
Feb 08, 2023 | 2.690 | 2.720 | 2.640 | 2.700 | 4,036,031 | +0.03(+1.12%) |
Feb 07, 2023 | 2.610 | 2.700 | 2.610 | 2.670 | 4,082,961 | +0.05(+1.91%) |
Feb 06, 2023 | 2.670 | 2.690 | 2.590 | 2.620 | 5,323,692 | -0.04(-1.50%) |
Feb 03, 2023 | 2.720 | 2.747 | 2.650 | 2.660 | 3,940,347 | -0.11(-3.97%) |
Feb 02, 2023 | 2.880 | 2.940 | 2.740 | 2.770 | 6,424,313 | -0.10(-3.48%) |
Feb 01, 2023 | 2.830 | 2.910 | 2.730 | 2.870 | 6,676,160 | +0.06(+2.14%) |
Jan 31, 2023 | 2.800 | 2.875 | 2.790 | 2.810 | 3,824,608 | -0.02(-0.71%) |
Jan 30, 2023 | 2.820 | 2.865 | 2.780 | 2.830 | 6,104,660 | +0.01(+0.35%) |
Jan 27, 2023 | 2.880 | 2.910 | 2.810 | 2.820 | 5,100,932 | -0.07(-2.42%) |
Jan 26, 2023 | 2.870 | 2.910 | 2.810 | 2.890 | 6,179,470 | +0.02(+0.70%) |
Jan 25, 2023 | 2.760 | 2.890 | 2.760 | 2.870 | 5,482,239 | +0.05(+1.77%) |
Jan 24, 2023 | 2.680 | 2.840 | 2.645 | 2.820 | 4,910,666 | +0.13(+4.83%) |
Jan 23, 2023 | 2.700 | 2.740 | 2.665 | 2.690 | 6,179,865 | -0.03(-1.10%) |
Jan 20, 2023 | 2.650 | 2.730 | 2.595 | 2.720 | 5,813,592 | +0.07(+2.64%) |
Jan 19, 2023 | 2.680 | 2.730 | 2.640 | 2.650 | 8,759,589 | +0.00(+0.00%) |
Jan 18, 2023 | 2.770 | 2.815 | 2.640 | 2.650 | 8,578,675 | -0.06(-2.21%) |
Jan 17, 2023 | 2.770 | 2.800 | 2.660 | 2.710 | 5,650,844 | -0.06(-2.17%) |
Jan 13, 2023 | 2.710 | 2.815 | 2.710 | 2.770 | 7,395,619 | +0.08(+2.97%) |
Jan 12, 2023 | 2.650 | 2.745 | 2.620 | 2.690 | 6,412,306 | +0.08(+3.07%) |
Jan 11, 2023 | 2.700 | 2.710 | 2.600 | 2.610 | 3,982,294 | -0.09(-3.33%) |
Jan 10, 2023 | 2.640 | 2.720 | 2.585 | 2.700 | 8,847,945 | +0.09(+3.45%) |
Jan 09, 2023 | 2.670 | 2.720 | 2.590 | 2.610 | 8,675,293 | -0.04(-1.51%) |
Jan 06, 2023 | 2.730 | 2.815 | 2.640 | 2.650 | 7,221,084 | -0.06(-2.21%) |
Jan 05, 2023 | 2.620 | 2.720 | 2.580 | 2.710 | 6,929,461 | +0.02(+0.74%) |
Jan 04, 2023 | 2.560 | 2.690 | 2.550 | 2.690 | 9,870,579 | +0.17(+6.75%) |
Jan 03, 2023 | 2.570 | 2.715 | 2.520 | 2.520 | 9,355,684 | -0.06(-2.33%) |
Dec 30, 2022 | 2.570 | 2.610 | 2.525 | 2.580 | 6,777,853 | +0.01(+0.39%) |
Dec 29, 2022 | 2.510 | 2.610 | 2.500 | 2.570 | 9,647,254 | +0.08(+3.21%) |
Dec 28, 2022 | 2.540 | 2.570 | 2.420 | 2.490 | 8,911,905 | -0.09(-3.49%) |
Dec 27, 2022 | 2.450 | 2.630 | 2.440 | 2.580 | 5,844,081 | +0.12(+4.88%) |
Dec 23, 2022 | 2.450 | 2.525 | 2.380 | 2.460 | 7,366,676 | +0.02(+0.82%) |
Dec 22, 2022 | 2.310 | 2.450 | 2.280 | 2.440 | 10,534,463 | +0.09(+3.83%) |
Dec 21, 2022 | 2.300 | 2.390 | 2.280 | 2.350 | 10,869,733 | +0.07(+3.07%) |
Dec 20, 2022 | 2.210 | 2.330 | 2.140 | 2.280 | 20,279,462 | +0.46(+25.27%) |
Dec 19, 2022 | 1.930 | 1.940 | 1.820 | 1.820 | 4,027,344 | -0.09(-4.71%) |
Dec 16, 2022 | 1.890 | 1.950 | 1.850 | 1.910 | 12,142,686 | +0.01(+0.53%) |
Dec 15, 2022 | 1.970 | 1.990 | 1.900 | 1.900 | 3,578,301 | -0.13(-6.40%) |
Dec 14, 2022 | 2.010 | 2.070 | 1.990 | 2.030 | 4,244,413 | +0.00(+0.00%) |
Dec 13, 2022 | 2.080 | 2.130 | 1.985 | 2.030 | 5,562,698 | +0.06(+3.05%) |
Dec 12, 2022 | 2.020 | 2.035 | 1.930 | 1.970 | 6,324,768 | -0.07(-3.43%) |
Dec 09, 2022 | 2.100 | 2.165 | 2.030 | 2.040 | 4,611,183 | -0.05(-2.39%) |
Dec 08, 2022 | 2.150 | 2.170 | 2.085 | 2.090 | 2,528,722 | -0.04(-1.88%) |
Dec 07, 2022 | 2.100 | 2.165 | 2.070 | 2.130 | 3,794,486 | +0.06(+2.90%) |
Dec 06, 2022 | 2.130 | 2.155 | 2.055 | 2.070 | 2,417,329 | -0.03(-1.43%) |
Dec 05, 2022 | 2.190 | 2.200 | 2.085 | 2.100 | 4,971,826 | -0.11(-4.98%) |
Dec 02, 2022 | 2.120 | 2.250 | 2.080 | 2.210 | 6,963,462 | +0.01(+0.45%) |