Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.483 | 2.547 | 2.465 | 2.529 | 396,451 | +0.05(+1.84%) |
Feb 27, 2023 | 2.657 | 2.675 | 2.356 | 2.483 | 1,294,065 | -0.13(-4.90%) |
Feb 24, 2023 | 2.602 | 2.634 | 2.552 | 2.611 | 472,175 | -0.12(-4.35%) |
Feb 23, 2023 | 2.712 | 2.757 | 2.649 | 2.730 | 808,183 | +0.05(+2.05%) |
Feb 22, 2023 | 2.556 | 2.693 | 2.556 | 2.675 | 589,184 | +0.12(+4.64%) |
Feb 21, 2023 | 2.465 | 2.629 | 2.465 | 2.556 | 743,110 | +0.00(+0.00%) |
Feb 17, 2023 | 2.766 | 2.812 | 2.538 | 2.556 | 725,568 | -0.29(-10.26%) |
Feb 16, 2023 | 2.812 | 2.940 | 2.803 | 2.849 | 485,224 | -0.03(-0.95%) |
Feb 15, 2023 | 2.748 | 2.908 | 2.748 | 2.876 | 356,781 | +0.06(+2.27%) |
Feb 14, 2023 | 2.739 | 2.885 | 2.666 | 2.812 | 793,997 | +0.00(+0.00%) |
Feb 13, 2023 | 2.830 | 2.885 | 2.794 | 2.812 | 403,671 | +0.03(+0.98%) |
Feb 10, 2023 | 2.894 | 2.949 | 2.684 | 2.785 | 1,317,044 | -0.21(-7.01%) |
Feb 09, 2023 | 3.068 | 3.113 | 2.949 | 2.995 | 501,025 | +0.00(+0.00%) |
Feb 08, 2023 | 3.004 | 3.040 | 2.862 | 2.995 | 621,727 | -0.02(-0.61%) |
Feb 07, 2023 | 3.104 | 3.159 | 2.931 | 3.013 | 851,596 | -0.05(-1.49%) |
Feb 06, 2023 | 3.214 | 3.251 | 3.031 | 3.059 | 1,127,424 | -0.29(-8.72%) |
Feb 03, 2023 | 3.442 | 3.492 | 3.333 | 3.351 | 606,013 | -0.14(-3.93%) |
Feb 02, 2023 | 3.406 | 3.524 | 3.342 | 3.488 | 1,160,530 | +0.16(+4.66%) |
Feb 01, 2023 | 3.150 | 3.469 | 3.113 | 3.333 | 1,650,501 | +0.30(+9.94%) |
Jan 31, 2023 | 2.967 | 3.072 | 2.913 | 3.031 | 795,750 | +0.05(+1.84%) |
Jan 30, 2023 | 3.150 | 3.150 | 2.976 | 2.976 | 1,072,128 | -0.23(-7.12%) |
Jan 27, 2023 | 3.250 | 3.351 | 3.168 | 3.205 | 861,535 | -0.05(-1.40%) |
Jan 26, 2023 | 3.186 | 3.287 | 3.159 | 3.250 | 832,866 | +0.14(+4.40%) |
Jan 25, 2023 | 3.104 | 3.136 | 2.995 | 3.113 | 454,513 | -0.02(-0.58%) |
Jan 24, 2023 | 3.150 | 3.214 | 3.104 | 3.132 | 368,328 | -0.02(-0.58%) |
Jan 23, 2023 | 3.196 | 3.264 | 3.063 | 3.150 | 813,117 | +0.00(+0.00%) |
Jan 20, 2023 | 2.986 | 3.159 | 2.958 | 3.150 | 843,416 | +0.18(+6.15%) |
Jan 19, 2023 | 2.803 | 2.995 | 2.739 | 2.967 | 784,756 | +0.20(+7.26%) |
Jan 18, 2023 | 2.876 | 2.894 | 2.721 | 2.766 | 847,431 | -0.08(-2.88%) |
Jan 17, 2023 | 2.986 | 3.059 | 2.750 | 2.849 | 1,157,344 | -0.20(-6.59%) |
Jan 13, 2023 | 2.849 | 3.104 | 2.812 | 3.049 | 1,468,444 | +0.19(+6.71%) |
Jan 12, 2023 | 2.867 | 2.935 | 2.716 | 2.858 | 1,104,871 | -0.01(-0.32%) |
Jan 11, 2023 | 2.794 | 2.881 | 2.668 | 2.867 | 1,852,354 | +0.09(+3.29%) |
Jan 10, 2023 | 2.474 | 2.794 | 2.447 | 2.776 | 1,651,011 | +0.28(+11.36%) |
Jan 09, 2023 | 2.301 | 2.839 | 2.301 | 2.493 | 5,080,069 | +0.30(+13.75%) |
Jan 06, 2023 | 2.100 | 2.191 | 2.022 | 2.191 | 757,781 | +0.09(+4.35%) |
Jan 05, 2023 | 2.127 | 2.182 | 2.073 | 2.100 | 776,185 | -0.05(-2.13%) |
Jan 04, 2023 | 1.863 | 2.155 | 1.863 | 2.146 | 1,886,717 | +0.35(+19.29%) |
Jan 03, 2023 | 1.771 | 1.844 | 1.762 | 1.799 | 435,372 | +0.06(+3.68%) |
Dec 30, 2022 | 1.689 | 1.771 | 1.680 | 1.735 | 533,973 | -0.02(-1.04%) |
Dec 29, 2022 | 1.707 | 1.771 | 1.666 | 1.753 | 421,293 | +0.07(+4.35%) |
Dec 28, 2022 | 1.826 | 1.841 | 1.671 | 1.680 | 674,504 | -0.16(-8.46%) |
Dec 27, 2022 | 1.808 | 1.849 | 1.763 | 1.835 | 461,121 | +0.05(+2.55%) |
Dec 23, 2022 | 1.844 | 1.881 | 1.780 | 1.790 | 592,402 | -0.06(-3.45%) |
Dec 22, 2022 | 1.853 | 1.863 | 1.790 | 1.853 | 730,400 | +0.05(+2.53%) |
Dec 21, 2022 | 1.716 | 1.812 | 1.689 | 1.808 | 977,997 | +0.10(+5.88%) |
Dec 20, 2022 | 1.598 | 1.707 | 1.580 | 1.707 | 643,707 | +0.07(+4.47%) |
Dec 19, 2022 | 1.625 | 1.653 | 1.570 | 1.634 | 504,358 | +0.00(+0.00%) |
Dec 16, 2022 | 1.598 | 1.675 | 1.570 | 1.634 | 1,837,183 | +0.04(+2.29%) |
Dec 15, 2022 | 1.716 | 1.735 | 1.580 | 1.598 | 681,948 | -0.10(-5.91%) |
Dec 14, 2022 | 1.744 | 1.753 | 1.689 | 1.698 | 587,466 | -0.07(-4.12%) |
Dec 13, 2022 | 1.780 | 1.826 | 1.762 | 1.771 | 504,591 | +0.05(+3.19%) |
Dec 12, 2022 | 1.771 | 1.780 | 1.643 | 1.716 | 1,020,893 | -0.11(-6.00%) |
Dec 09, 2022 | 1.744 | 1.835 | 1.726 | 1.826 | 1,158,241 | +0.06(+3.63%) |
Dec 08, 2022 | 1.653 | 1.776 | 1.653 | 1.762 | 844,464 | +0.13(+7.82%) |
Dec 07, 2022 | 1.671 | 1.671 | 1.589 | 1.634 | 361,490 | -0.09(-5.29%) |
Dec 06, 2022 | 1.671 | 1.744 | 1.643 | 1.726 | 545,459 | +0.05(+2.72%) |
Dec 05, 2022 | 1.689 | 1.771 | 1.653 | 1.680 | 1,977,926 | +0.10(+6.36%) |
Dec 02, 2022 | 1.543 | 1.639 | 1.534 | 1.580 | 1,542,958 | +0.04(+2.37%) |