Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.140 | 3.243 | 2.910 | 2.930 | 34,046 | -0.26(-8.15%) |
Feb 27, 2023 | 3.310 | 3.385 | 3.150 | 3.190 | 22,218 | -0.21(-6.18%) |
Feb 24, 2023 | 3.700 | 3.800 | 3.270 | 3.400 | 31,318 | -0.37(-9.81%) |
Feb 23, 2023 | 3.860 | 3.950 | 3.690 | 3.770 | 14,907 | -0.09(-2.33%) |
Feb 22, 2023 | 3.700 | 3.950 | 3.700 | 3.860 | 20,898 | +0.08(+2.12%) |
Feb 21, 2023 | 3.740 | 3.850 | 3.630 | 3.780 | 13,726 | -0.03(-0.79%) |
Feb 17, 2023 | 3.740 | 3.820 | 3.690 | 3.810 | 8,765 | -0.04(-1.04%) |
Feb 16, 2023 | 3.620 | 3.940 | 3.500 | 3.850 | 42,788 | +0.29(+8.15%) |
Feb 15, 2023 | 3.570 | 3.590 | 3.460 | 3.560 | 8,233 | -0.09(-2.47%) |
Feb 14, 2023 | 3.690 | 3.700 | 3.553 | 3.650 | 5,452 | -0.04(-1.08%) |
Feb 13, 2023 | 3.620 | 3.770 | 3.530 | 3.690 | 16,316 | +0.10(+2.79%) |
Feb 10, 2023 | 3.500 | 3.600 | 3.430 | 3.590 | 3,158 | +0.12(+3.46%) |
Feb 09, 2023 | 3.500 | 3.550 | 3.310 | 3.470 | 23,606 | -0.08(-2.25%) |
Feb 08, 2023 | 3.570 | 3.830 | 3.500 | 3.550 | 12,946 | -0.08(-2.20%) |
Feb 07, 2023 | 3.830 | 3.860 | 3.580 | 3.630 | 28,130 | -0.30(-7.63%) |
Feb 06, 2023 | 3.800 | 3.960 | 3.730 | 3.930 | 18,267 | +0.09(+2.34%) |
Feb 03, 2023 | 3.860 | 3.930 | 3.820 | 3.840 | 11,524 | -0.09(-2.29%) |
Feb 02, 2023 | 3.990 | 4.050 | 3.830 | 3.930 | 31,015 | -0.01(-0.25%) |
Feb 01, 2023 | 3.870 | 4.041 | 3.790 | 3.940 | 45,100 | +0.04(+1.03%) |
Jan 31, 2023 | 3.870 | 4.070 | 3.720 | 3.900 | 37,661 | +0.00(+0.00%) |
Jan 30, 2023 | 3.720 | 3.994 | 3.670 | 3.900 | 41,810 | +0.24(+6.56%) |
Jan 27, 2023 | 4.080 | 4.080 | 3.600 | 3.660 | 86,626 | -0.44(-10.73%) |
Jan 26, 2023 | 3.720 | 4.190 | 3.571 | 4.100 | 169,959 | +0.49(+13.57%) |
Jan 25, 2023 | 3.370 | 3.640 | 3.276 | 3.610 | 132,109 | +0.26(+7.76%) |
Jan 24, 2023 | 3.100 | 3.450 | 2.970 | 3.350 | 101,660 | +0.25(+8.06%) |
Jan 23, 2023 | 2.740 | 3.120 | 2.730 | 3.100 | 89,684 | +0.32(+11.51%) |
Jan 20, 2023 | 2.520 | 2.850 | 2.520 | 2.780 | 52,486 | +0.18(+6.92%) |
Jan 19, 2023 | 2.890 | 2.890 | 2.520 | 2.600 | 64,592 | -0.20(-7.14%) |
Jan 18, 2023 | 3.200 | 3.270 | 2.769 | 2.800 | 135,457 | -0.43(-13.31%) |
Jan 17, 2023 | 2.900 | 3.410 | 2.858 | 3.230 | 495,545 | +0.14(+4.53%) |
Jan 13, 2023 | 3.000 | 3.150 | 2.760 | 3.090 | 649,241 | -0.06(-1.90%) |
Jan 12, 2023 | 3.140 | 3.450 | 2.690 | 3.150 | 12,070,802 | +1.05(+49.99%) |
Jan 11, 2023 | 1.880 | 2.182 | 1.880 | 2.100 | 543,841 | +0.24(+12.61%) |
Jan 10, 2023 | 1.780 | 1.898 | 1.780 | 1.865 | 5,256 | +0.04(+2.47%) |
Jan 09, 2023 | 1.910 | 1.960 | 1.800 | 1.820 | 9,246 | -0.14(-6.91%) |
Jan 06, 2023 | 1.980 | 2.070 | 1.880 | 1.955 | 13,429 | -0.02(-1.25%) |
Jan 05, 2023 | 1.760 | 1.980 | 1.760 | 1.980 | 12,548 | +0.11(+5.88%) |
Jan 04, 2023 | 1.810 | 1.870 | 1.670 | 1.870 | 14,536 | +0.16(+9.36%) |
Jan 03, 2023 | 1.650 | 1.800 | 1.645 | 1.710 | 38,274 | +0.04(+2.43%) |
Dec 30, 2022 | 1.720 | 1.850 | 1.630 | 1.669 | 20,472 | -0.08(-4.60%) |
Dec 29, 2022 | 1.760 | 1.840 | 1.700 | 1.750 | 32,942 | +0.05(+2.94%) |
Dec 28, 2022 | 1.830 | 1.874 | 1.650 | 1.700 | 19,508 | -0.04(-2.30%) |
Dec 27, 2022 | 1.990 | 2.000 | 1.650 | 1.740 | 54,649 | -0.24(-11.90%) |
Dec 23, 2022 | 1.890 | 1.989 | 1.830 | 1.975 | 19,909 | +0.16(+8.52%) |
Dec 22, 2022 | 1.740 | 1.840 | 1.630 | 1.820 | 25,058 | +0.09(+5.20%) |
Dec 21, 2022 | 1.900 | 1.900 | 1.700 | 1.730 | 27,693 | -0.16(-8.47%) |
Dec 20, 2022 | 1.840 | 1.984 | 1.770 | 1.890 | 6,158 | +0.12(+6.78%) |
Dec 19, 2022 | 1.750 | 1.901 | 1.712 | 1.770 | 11,086 | -0.06(-3.28%) |
Dec 16, 2022 | 1.820 | 1.933 | 1.750 | 1.830 | 14,964 | -0.01(-0.54%) |
Dec 15, 2022 | 1.850 | 1.990 | 1.830 | 1.840 | 42,175 | -0.03(-1.60%) |
Dec 14, 2022 | 1.780 | 1.990 | 1.780 | 1.870 | 44,295 | +0.16(+9.36%) |
Dec 13, 2022 | 1.820 | 1.880 | 1.700 | 1.710 | 25,054 | +0.05(+3.01%) |
Dec 12, 2022 | 1.820 | 1.890 | 1.660 | 1.660 | 12,748 | -0.22(-11.92%) |
Dec 09, 2022 | 1.920 | 1.990 | 1.840 | 1.885 | 13,720 | +0.07(+4.13%) |
Dec 08, 2022 | 1.900 | 2.027 | 1.790 | 1.810 | 12,847 | -0.09(-4.74%) |
Dec 07, 2022 | 1.780 | 2.080 | 1.780 | 1.900 | 12,587 | +0.10(+5.56%) |
Dec 06, 2022 | 2.020 | 2.050 | 1.750 | 1.800 | 28,329 | -0.20(-10.00%) |
Dec 05, 2022 | 2.150 | 2.180 | 2.000 | 2.000 | 18,652 | -0.12(-5.66%) |
Dec 02, 2022 | 2.260 | 2.370 | 2.120 | 2.120 | 16,797 | -0.16(-7.02%) |