Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.760 | 2.830 | 2.740 | 2.830 | 9,990,658 | +0.07(+2.54%) |
Feb 27, 2023 | 2.830 | 2.860 | 2.750 | 2.760 | 9,928,102 | -0.06(-2.13%) |
Feb 24, 2023 | 2.830 | 2.830 | 2.780 | 2.820 | 10,475,645 | -0.05(-1.74%) |
Feb 23, 2023 | 2.870 | 2.890 | 2.780 | 2.870 | 12,152,445 | +0.03(+1.06%) |
Feb 22, 2023 | 2.840 | 2.858 | 2.760 | 2.840 | 12,441,807 | +0.06(+2.16%) |
Feb 21, 2023 | 2.950 | 2.980 | 2.760 | 2.780 | 15,700,603 | -0.23(-7.64%) |
Feb 17, 2023 | 3.020 | 3.060 | 2.950 | 3.010 | 12,259,522 | -0.04(-1.31%) |
Feb 16, 2023 | 3.030 | 3.130 | 3.010 | 3.050 | 13,371,068 | -0.04(-1.29%) |
Feb 15, 2023 | 2.960 | 3.110 | 2.910 | 3.090 | 15,950,023 | +0.12(+4.04%) |
Feb 14, 2023 | 2.860 | 2.980 | 2.830 | 2.970 | 12,005,160 | +0.10(+3.48%) |
Feb 13, 2023 | 2.900 | 2.910 | 2.810 | 2.870 | 10,816,356 | +0.03(+1.06%) |
Feb 10, 2023 | 2.910 | 2.940 | 2.790 | 2.840 | 14,489,706 | -0.02(-0.70%) |
Feb 09, 2023 | 3.080 | 3.080 | 2.820 | 2.860 | 19,392,260 | -0.17(-5.61%) |
Feb 08, 2023 | 3.130 | 3.170 | 3.030 | 3.030 | 10,516,674 | -0.11(-3.50%) |
Feb 07, 2023 | 3.180 | 3.200 | 3.020 | 3.140 | 20,378,124 | -0.05(-1.57%) |
Feb 06, 2023 | 3.220 | 3.260 | 3.140 | 3.190 | 10,506,534 | -0.01(-0.31%) |
Feb 03, 2023 | 3.240 | 3.370 | 3.200 | 3.200 | 15,391,729 | -0.15(-4.48%) |
Feb 02, 2023 | 3.440 | 3.590 | 3.305 | 3.350 | 26,258,980 | +0.02(+0.60%) |
Feb 01, 2023 | 3.170 | 3.380 | 3.120 | 3.330 | 23,797,648 | +0.09(+2.78%) |
Jan 31, 2023 | 3.140 | 3.290 | 3.095 | 3.240 | 16,527,415 | +0.16(+5.19%) |
Jan 30, 2023 | 3.170 | 3.190 | 3.070 | 3.080 | 12,790,001 | -0.13(-4.05%) |
Jan 27, 2023 | 3.040 | 3.300 | 3.010 | 3.210 | 24,760,968 | +0.14(+4.56%) |
Jan 26, 2023 | 3.140 | 3.190 | 3.030 | 3.070 | 11,865,049 | -0.03(-0.97%) |
Jan 25, 2023 | 3.090 | 3.140 | 2.990 | 3.100 | 11,235,409 | -0.01(-0.32%) |
Jan 24, 2023 | 3.130 | 3.200 | 3.090 | 3.110 | 11,402,559 | -0.07(-2.20%) |
Jan 23, 2023 | 3.070 | 3.235 | 3.060 | 3.180 | 20,428,756 | +0.13(+4.26%) |
Jan 20, 2023 | 2.990 | 3.070 | 2.920 | 3.050 | 17,331,184 | +0.10(+3.39%) |
Jan 19, 2023 | 3.030 | 3.060 | 2.900 | 2.950 | 17,292,240 | -0.12(-3.91%) |
Jan 18, 2023 | 3.260 | 3.360 | 3.050 | 3.070 | 19,581,062 | -0.17(-5.25%) |
Jan 17, 2023 | 3.190 | 3.280 | 3.120 | 3.240 | 19,732,892 | +0.07(+2.21%) |
Jan 13, 2023 | 3.210 | 3.290 | 3.120 | 3.170 | 21,853,732 | -0.12(-3.65%) |
Jan 12, 2023 | 3.050 | 3.310 | 2.950 | 3.290 | 24,501,288 | +0.25(+8.22%) |
Jan 11, 2023 | 2.810 | 3.040 | 2.780 | 3.040 | 30,674,864 | +0.25(+8.96%) |
Jan 10, 2023 | 2.740 | 2.810 | 2.700 | 2.790 | 13,135,892 | +0.03(+1.09%) |
Jan 09, 2023 | 2.810 | 2.878 | 2.640 | 2.760 | 27,903,592 | -0.19(-6.44%) |
Jan 06, 2023 | 2.970 | 2.970 | 2.840 | 2.950 | 14,537,752 | +0.01(+0.34%) |
Jan 05, 2023 | 2.890 | 2.950 | 2.820 | 2.940 | 14,104,598 | -0.02(-0.68%) |
Jan 04, 2023 | 2.800 | 2.990 | 2.750 | 2.960 | 19,245,854 | +0.21(+7.64%) |
Jan 03, 2023 | 2.770 | 2.870 | 2.700 | 2.750 | 17,697,728 | +0.06(+2.23%) |
Dec 30, 2022 | 2.630 | 2.720 | 2.622 | 2.690 | 12,088,048 | +0.01(+0.37%) |
Dec 29, 2022 | 2.630 | 2.690 | 2.580 | 2.680 | 15,556,444 | +0.10(+3.88%) |
Dec 28, 2022 | 2.650 | 2.725 | 2.520 | 2.580 | 16,872,944 | -0.05(-1.90%) |
Dec 27, 2022 | 2.780 | 2.780 | 2.610 | 2.630 | 14,031,385 | -0.16(-5.73%) |
Dec 23, 2022 | 2.800 | 2.810 | 2.710 | 2.790 | 12,166,149 | -0.01(-0.36%) |
Dec 22, 2022 | 2.890 | 2.890 | 2.690 | 2.800 | 15,501,579 | -0.10(-3.45%) |
Dec 21, 2022 | 2.880 | 2.960 | 2.810 | 2.900 | 13,767,884 | +0.07(+2.47%) |
Dec 20, 2022 | 2.920 | 2.950 | 2.750 | 2.830 | 28,651,064 | -0.15(-5.03%) |
Dec 19, 2022 | 3.220 | 3.225 | 2.960 | 2.980 | 21,604,364 | -0.28(-8.59%) |
Dec 16, 2022 | 3.300 | 3.330 | 3.130 | 3.260 | 19,876,616 | +0.04(+1.24%) |
Dec 15, 2022 | 3.350 | 3.380 | 3.150 | 3.220 | 20,244,684 | -0.17(-5.01%) |
Dec 14, 2022 | 3.520 | 3.540 | 3.370 | 3.390 | 18,872,802 | -0.17(-4.78%) |
Dec 13, 2022 | 3.690 | 3.720 | 3.500 | 3.560 | 19,869,622 | +0.02(+0.56%) |
Dec 12, 2022 | 3.480 | 3.650 | 3.420 | 3.540 | 16,083,807 | +0.06(+1.72%) |
Dec 09, 2022 | 3.580 | 3.690 | 3.460 | 3.480 | 23,936,584 | -0.09(-2.52%) |
Dec 08, 2022 | 3.840 | 3.850 | 3.520 | 3.570 | 22,606,460 | -0.14(-3.77%) |
Dec 07, 2022 | 3.980 | 4.070 | 3.670 | 3.710 | 29,319,772 | -0.35(-8.62%) |
Dec 06, 2022 | 4.650 | 4.680 | 3.900 | 4.060 | 48,193,016 | -0.62(-13.25%) |
Dec 05, 2022 | 4.660 | 5.120 | 4.500 | 4.680 | 62,489,884 | +0.10(+2.18%) |
Dec 02, 2022 | 4.060 | 4.720 | 4.010 | 4.580 | 58,056,480 | +0.41(+9.83%) |