Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.830 | 1.890 | 1.740 | 1.770 | 89,195 | -0.08(-4.32%) |
Feb 27, 2023 | 2.040 | 2.070 | 1.800 | 1.850 | 84,518 | -0.19(-9.31%) |
Feb 24, 2023 | 2.060 | 2.100 | 2.025 | 2.040 | 48,324 | -0.09(-4.23%) |
Feb 23, 2023 | 2.410 | 2.620 | 2.080 | 2.130 | 76,578 | -0.24(-10.13%) |
Feb 22, 2023 | 2.470 | 2.490 | 2.320 | 2.370 | 51,533 | -0.11(-4.44%) |
Feb 21, 2023 | 2.650 | 2.720 | 2.405 | 2.480 | 44,459 | -0.24(-8.82%) |
Feb 17, 2023 | 2.610 | 2.720 | 2.610 | 2.720 | 34,426 | +0.07(+2.64%) |
Feb 16, 2023 | 2.670 | 2.750 | 2.610 | 2.650 | 132,782 | +0.02(+0.76%) |
Feb 15, 2023 | 2.810 | 2.870 | 2.610 | 2.630 | 69,685 | -0.22(-7.72%) |
Feb 14, 2023 | 2.950 | 2.960 | 2.850 | 2.850 | 45,885 | -0.07(-2.40%) |
Feb 13, 2023 | 2.880 | 2.980 | 2.860 | 2.920 | 49,265 | +0.02(+0.69%) |
Feb 10, 2023 | 2.910 | 2.990 | 2.810 | 2.900 | 86,828 | +0.00(+0.00%) |
Feb 09, 2023 | 2.930 | 2.980 | 2.890 | 2.900 | 55,704 | +0.01(+0.35%) |
Feb 08, 2023 | 3.000 | 3.000 | 2.880 | 2.890 | 98,839 | -0.16(-5.25%) |
Feb 07, 2023 | 2.980 | 3.050 | 2.915 | 3.050 | 92,422 | +0.04(+1.33%) |
Feb 06, 2023 | 2.960 | 3.020 | 2.860 | 3.010 | 44,551 | +0.01(+0.33%) |
Feb 03, 2023 | 2.890 | 3.020 | 2.832 | 3.000 | 81,531 | +0.09(+3.09%) |
Feb 02, 2023 | 2.960 | 3.056 | 2.910 | 2.910 | 47,779 | -0.08(-2.68%) |
Feb 01, 2023 | 3.000 | 3.062 | 2.950 | 2.990 | 37,472 | -0.01(-0.33%) |
Jan 31, 2023 | 3.020 | 3.136 | 2.991 | 3.000 | 58,851 | -0.01(-0.33%) |
Jan 30, 2023 | 3.030 | 3.200 | 2.890 | 3.010 | 107,084 | +0.01(+0.33%) |
Jan 27, 2023 | 2.990 | 3.050 | 2.910 | 3.000 | 48,706 | +0.01(+0.33%) |
Jan 26, 2023 | 3.070 | 3.070 | 2.870 | 2.990 | 64,103 | -0.02(-0.66%) |
Jan 25, 2023 | 2.960 | 3.050 | 2.860 | 3.010 | 59,472 | +0.06(+2.03%) |
Jan 24, 2023 | 2.840 | 2.990 | 2.840 | 2.950 | 111,815 | +0.08(+2.61%) |
Jan 23, 2023 | 3.000 | 3.140 | 2.860 | 2.875 | 105,201 | -0.12(-4.17%) |
Jan 20, 2023 | 2.900 | 3.050 | 2.700 | 3.000 | 236,950 | -0.05(-1.64%) |
Jan 19, 2023 | 3.130 | 3.190 | 2.310 | 3.050 | 692,805 | -0.09(-2.87%) |
Jan 18, 2023 | 2.770 | 3.338 | 2.770 | 3.140 | 415,430 | +0.41(+15.02%) |
Jan 17, 2023 | 2.640 | 2.870 | 2.640 | 2.730 | 158,923 | +0.09(+3.41%) |
Jan 13, 2023 | 2.360 | 2.799 | 2.340 | 2.640 | 308,514 | +0.28(+11.86%) |
Jan 12, 2023 | 2.190 | 2.390 | 2.140 | 2.360 | 149,281 | +0.18(+8.26%) |
Jan 11, 2023 | 2.150 | 2.230 | 2.100 | 2.180 | 73,919 | +0.03(+1.40%) |
Jan 10, 2023 | 2.230 | 2.230 | 2.100 | 2.150 | 186,165 | -0.05(-2.27%) |
Jan 09, 2023 | 2.110 | 2.240 | 2.075 | 2.200 | 187,269 | +0.14(+6.80%) |
Jan 06, 2023 | 2.050 | 2.140 | 1.920 | 2.060 | 141,935 | +0.04(+1.98%) |
Jan 05, 2023 | 2.020 | 2.060 | 1.990 | 2.020 | 194,902 | +0.02(+1.00%) |
Jan 04, 2023 | 1.890 | 2.030 | 1.860 | 2.000 | 273,870 | +0.16(+8.70%) |
Jan 03, 2023 | 1.850 | 1.870 | 1.790 | 1.840 | 243,653 | +0.04(+2.22%) |
Dec 30, 2022 | 1.640 | 1.870 | 1.610 | 1.800 | 256,225 | +0.16(+9.76%) |
Dec 29, 2022 | 1.550 | 1.730 | 1.508 | 1.640 | 257,442 | +0.00(+0.00%) |
Dec 28, 2022 | 1.270 | 1.670 | 1.270 | 1.640 | 450,676 | +0.36(+28.12%) |
Dec 27, 2022 | 1.330 | 1.540 | 1.280 | 1.280 | 458,799 | -0.01(-0.78%) |
Dec 23, 2022 | 1.300 | 1.360 | 1.240 | 1.290 | 169,153 | -0.03(-2.27%) |
Dec 22, 2022 | 1.280 | 1.330 | 1.220 | 1.320 | 138,085 | +0.02(+1.54%) |
Dec 21, 2022 | 1.330 | 1.338 | 1.260 | 1.300 | 114,926 | -0.05(-3.70%) |
Dec 20, 2022 | 1.420 | 1.440 | 1.320 | 1.350 | 116,874 | -0.09(-6.25%) |
Dec 19, 2022 | 1.540 | 1.586 | 1.400 | 1.440 | 80,114 | -0.04(-2.70%) |
Dec 16, 2022 | 1.540 | 1.540 | 1.450 | 1.480 | 333,898 | -0.02(-1.33%) |
Dec 15, 2022 | 1.480 | 1.510 | 1.450 | 1.500 | 46,445 | +0.02(+1.35%) |
Dec 14, 2022 | 1.550 | 1.675 | 1.460 | 1.480 | 196,985 | -0.07(-4.52%) |
Dec 13, 2022 | 1.610 | 1.620 | 1.510 | 1.550 | 108,778 | -0.02(-1.27%) |
Dec 12, 2022 | 1.560 | 1.650 | 1.560 | 1.570 | 62,278 | -0.02(-1.26%) |
Dec 09, 2022 | 1.570 | 1.650 | 1.560 | 1.590 | 113,286 | +0.00(+0.00%) |
Dec 08, 2022 | 1.630 | 1.650 | 1.470 | 1.590 | 131,876 | -0.06(-3.64%) |
Dec 07, 2022 | 1.700 | 1.730 | 1.605 | 1.650 | 36,010 | -0.06(-3.51%) |
Dec 06, 2022 | 1.860 | 1.864 | 1.710 | 1.710 | 58,880 | -0.15(-8.06%) |
Dec 05, 2022 | 1.950 | 1.989 | 1.720 | 1.860 | 145,872 | -0.11(-5.58%) |
Dec 02, 2022 | 2.020 | 2.040 | 1.950 | 1.970 | 55,360 | -0.09(-4.37%) |