Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.220 | 2.300 | 2.200 | 2.220 | 8,604,433 | +0.00(+0.00%) |
Feb 27, 2023 | 2.250 | 2.270 | 2.170 | 2.220 | 9,882,112 | +0.00(+0.00%) |
Feb 24, 2023 | 2.140 | 2.260 | 2.100 | 2.220 | 15,974,274 | +0.02(+0.91%) |
Feb 23, 2023 | 2.370 | 2.410 | 2.120 | 2.200 | 29,211,930 | -0.13(-5.58%) |
Feb 22, 2023 | 2.400 | 2.410 | 2.260 | 2.330 | 14,482,201 | -0.06(-2.51%) |
Feb 21, 2023 | 2.470 | 2.480 | 2.360 | 2.390 | 12,743,084 | -0.12(-4.78%) |
Feb 17, 2023 | 2.510 | 2.520 | 2.410 | 2.510 | 9,848,663 | +0.00(+0.00%) |
Feb 16, 2023 | 2.600 | 2.630 | 2.510 | 2.510 | 13,259,744 | -0.16(-5.99%) |
Feb 15, 2023 | 2.500 | 2.670 | 2.470 | 2.670 | 13,900,150 | +0.16(+6.37%) |
Feb 14, 2023 | 2.450 | 2.580 | 2.400 | 2.510 | 12,741,911 | +0.00(+0.00%) |
Feb 13, 2023 | 2.460 | 2.540 | 2.350 | 2.510 | 11,372,948 | +0.09(+3.72%) |
Feb 10, 2023 | 2.410 | 2.420 | 2.330 | 2.420 | 10,952,812 | +0.00(+0.00%) |
Feb 09, 2023 | 2.580 | 2.590 | 2.390 | 2.420 | 12,590,614 | -0.12(-4.72%) |
Feb 08, 2023 | 2.570 | 2.600 | 2.510 | 2.540 | 8,488,104 | -0.07(-2.68%) |
Feb 07, 2023 | 2.680 | 2.690 | 2.510 | 2.610 | 15,083,991 | -0.02(-0.76%) |
Feb 06, 2023 | 2.810 | 2.815 | 2.610 | 2.630 | 14,620,375 | -0.10(-3.84%) |
Feb 03, 2023 | 2.650 | 2.980 | 2.610 | 2.735 | 21,576,752 | +0.00(+0.18%) |
Feb 02, 2023 | 2.770 | 2.870 | 2.655 | 2.730 | 18,996,776 | +0.07(+2.63%) |
Feb 01, 2023 | 2.680 | 2.730 | 2.550 | 2.660 | 14,765,839 | -0.05(-1.85%) |
Jan 31, 2023 | 2.550 | 2.730 | 2.490 | 2.710 | 15,969,197 | +0.20(+7.97%) |
Jan 30, 2023 | 2.690 | 2.720 | 2.510 | 2.510 | 13,397,483 | -0.26(-9.39%) |
Jan 27, 2023 | 2.480 | 2.890 | 2.420 | 2.770 | 35,690,736 | +0.24(+9.49%) |
Jan 26, 2023 | 2.750 | 2.757 | 2.450 | 2.530 | 20,684,034 | -0.14(-5.24%) |
Jan 25, 2023 | 2.570 | 2.700 | 2.480 | 2.670 | 9,138,400 | +0.06(+2.30%) |
Jan 24, 2023 | 2.710 | 2.730 | 2.560 | 2.610 | 11,919,183 | -0.15(-5.43%) |
Jan 23, 2023 | 2.610 | 2.790 | 2.530 | 2.760 | 15,512,470 | +0.24(+9.52%) |
Jan 20, 2023 | 2.430 | 2.550 | 2.400 | 2.520 | 9,630,943 | +0.13(+5.44%) |
Jan 19, 2023 | 2.430 | 2.430 | 2.290 | 2.390 | 9,015,298 | -0.08(-3.24%) |
Jan 18, 2023 | 2.610 | 2.710 | 2.440 | 2.470 | 10,186,053 | -0.13(-5.00%) |
Jan 17, 2023 | 2.580 | 2.640 | 2.485 | 2.600 | 7,874,599 | +0.05(+1.96%) |
Jan 13, 2023 | 2.500 | 2.570 | 2.400 | 2.550 | 8,430,483 | +0.04(+1.59%) |
Jan 12, 2023 | 2.430 | 2.550 | 2.330 | 2.510 | 8,512,402 | +0.12(+5.02%) |
Jan 11, 2023 | 2.390 | 2.450 | 2.305 | 2.390 | 10,792,615 | +0.01(+0.42%) |
Jan 10, 2023 | 2.270 | 2.380 | 2.190 | 2.380 | 7,703,873 | +0.10(+4.62%) |
Jan 09, 2023 | 2.210 | 2.320 | 2.190 | 2.275 | 8,706,791 | +0.14(+6.56%) |
Jan 06, 2023 | 2.150 | 2.150 | 2.100 | 2.135 | 6,943,218 | -0.01(-0.23%) |
Jan 05, 2023 | 2.260 | 2.280 | 2.130 | 2.140 | 9,662,520 | -0.16(-6.96%) |
Jan 04, 2023 | 2.230 | 2.330 | 2.140 | 2.300 | 12,062,431 | +0.08(+3.60%) |
Jan 03, 2023 | 2.220 | 2.270 | 2.110 | 2.220 | 9,930,510 | +0.06(+2.78%) |
Dec 30, 2022 | 2.290 | 2.320 | 2.120 | 2.160 | 15,294,892 | -0.23(-9.62%) |
Dec 29, 2022 | 2.280 | 2.395 | 2.280 | 2.390 | 8,658,372 | +0.13(+5.75%) |
Dec 28, 2022 | 2.350 | 2.450 | 2.245 | 2.260 | 8,600,442 | -0.13(-5.44%) |
Dec 27, 2022 | 2.540 | 2.590 | 2.350 | 2.390 | 8,605,609 | -0.23(-8.78%) |
Dec 23, 2022 | 2.480 | 2.700 | 2.360 | 2.620 | 9,467,037 | +0.13(+5.22%) |
Dec 22, 2022 | 2.400 | 2.570 | 2.210 | 2.490 | 11,731,483 | +0.04(+1.63%) |
Dec 21, 2022 | 2.300 | 2.490 | 2.225 | 2.450 | 8,890,711 | +0.19(+8.41%) |
Dec 20, 2022 | 2.270 | 2.390 | 2.250 | 2.260 | 6,169,200 | -0.06(-2.59%) |
Dec 19, 2022 | 2.340 | 2.410 | 2.170 | 2.320 | 11,651,583 | -0.10(-4.13%) |
Dec 16, 2022 | 2.170 | 2.450 | 2.170 | 2.420 | 32,635,692 | +0.29(+13.62%) |
Dec 15, 2022 | 2.120 | 2.160 | 2.061 | 2.130 | 14,793,050 | +0.02(+0.95%) |
Dec 14, 2022 | 2.120 | 2.180 | 2.060 | 2.110 | 9,016,901 | -0.05(-2.31%) |
Dec 13, 2022 | 2.440 | 2.450 | 2.010 | 2.160 | 31,043,478 | -0.18(-7.69%) |
Dec 12, 2022 | 2.320 | 2.390 | 2.270 | 2.340 | 6,619,595 | +0.02(+0.86%) |
Dec 09, 2022 | 2.360 | 2.470 | 2.290 | 2.320 | 7,587,600 | -0.06(-2.52%) |
Dec 08, 2022 | 2.430 | 2.480 | 2.280 | 2.380 | 9,511,469 | -0.03(-1.24%) |
Dec 07, 2022 | 2.450 | 2.460 | 2.360 | 2.410 | 5,387,799 | -0.05(-2.03%) |
Dec 06, 2022 | 2.660 | 2.670 | 2.460 | 2.460 | 7,459,314 | -0.21(-7.87%) |
Dec 05, 2022 | 2.910 | 2.920 | 2.640 | 2.670 | 7,393,355 | -0.18(-6.32%) |
Dec 02, 2022 | 2.550 | 2.895 | 2.510 | 2.850 | 9,586,972 | +0.25(+9.62%) |