Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.340 | 2.410 | 2.220 | 2.260 | 70,470 | -0.08(-3.42%) |
Feb 27, 2023 | 2.280 | 2.360 | 2.220 | 2.340 | 107,906 | +0.07(+3.08%) |
Feb 24, 2023 | 2.240 | 2.290 | 2.180 | 2.270 | 105,809 | -0.02(-0.87%) |
Feb 23, 2023 | 2.240 | 2.310 | 2.170 | 2.290 | 102,339 | +0.08(+3.62%) |
Feb 22, 2023 | 2.240 | 2.286 | 2.160 | 2.210 | 75,639 | -0.03(-1.34%) |
Feb 21, 2023 | 2.390 | 2.390 | 2.200 | 2.240 | 109,228 | -0.11(-4.68%) |
Feb 17, 2023 | 2.140 | 2.360 | 2.060 | 2.350 | 418,719 | +0.17(+7.55%) |
Feb 16, 2023 | 2.360 | 2.380 | 2.110 | 2.185 | 161,838 | -0.09(-4.17%) |
Feb 15, 2023 | 2.780 | 2.840 | 2.260 | 2.280 | 456,151 | -0.50(-17.84%) |
Feb 14, 2023 | 2.570 | 2.830 | 2.560 | 2.775 | 247,482 | +0.17(+6.73%) |
Feb 13, 2023 | 3.000 | 3.000 | 2.550 | 2.600 | 417,005 | -0.32(-10.96%) |
Feb 10, 2023 | 2.700 | 2.950 | 2.520 | 2.920 | 614,910 | +0.23(+8.55%) |
Feb 09, 2023 | 2.190 | 2.730 | 1.980 | 2.690 | 749,958 | +0.49(+22.27%) |
Feb 08, 2023 | 2.490 | 2.490 | 2.076 | 2.200 | 179,042 | -0.25(-10.20%) |
Feb 07, 2023 | 2.310 | 2.750 | 2.300 | 2.450 | 328,567 | +0.14(+6.06%) |
Feb 06, 2023 | 2.860 | 2.860 | 2.070 | 2.310 | 591,743 | -0.39(-14.44%) |
Feb 03, 2023 | 2.120 | 2.700 | 2.090 | 2.700 | 566,996 | +0.60(+28.57%) |
Feb 02, 2023 | 2.020 | 2.140 | 1.950 | 2.100 | 259,676 | +0.15(+7.69%) |
Feb 01, 2023 | 1.840 | 2.030 | 1.800 | 1.950 | 395,987 | +0.13(+7.14%) |
Jan 31, 2023 | 1.750 | 1.880 | 1.720 | 1.820 | 245,701 | +0.07(+4.30%) |
Jan 30, 2023 | 1.510 | 1.780 | 1.510 | 1.745 | 346,372 | +0.23(+14.80%) |
Jan 27, 2023 | 1.560 | 1.570 | 1.490 | 1.520 | 152,546 | -0.02(-1.30%) |
Jan 26, 2023 | 1.450 | 1.620 | 1.440 | 1.540 | 177,569 | +0.09(+6.21%) |
Jan 25, 2023 | 1.430 | 1.470 | 1.400 | 1.450 | 30,393 | +0.00(+0.00%) |
Jan 24, 2023 | 1.480 | 1.505 | 1.450 | 1.450 | 34,979 | -0.05(-3.33%) |
Jan 23, 2023 | 1.500 | 1.520 | 1.430 | 1.500 | 59,487 | -0.02(-1.32%) |
Jan 20, 2023 | 1.410 | 1.600 | 1.364 | 1.520 | 296,674 | +0.08(+5.56%) |
Jan 19, 2023 | 1.440 | 1.450 | 1.390 | 1.440 | 54,828 | +0.01(+0.70%) |
Jan 18, 2023 | 1.500 | 1.510 | 1.420 | 1.430 | 78,792 | -0.04(-2.72%) |
Jan 17, 2023 | 1.430 | 1.530 | 1.347 | 1.470 | 304,499 | +0.01(+0.68%) |
Jan 13, 2023 | 1.590 | 1.610 | 1.410 | 1.460 | 254,460 | -0.10(-6.41%) |
Jan 12, 2023 | 1.620 | 1.705 | 1.520 | 1.560 | 480,761 | -0.14(-8.24%) |
Jan 11, 2023 | 1.650 | 1.737 | 1.480 | 1.700 | 599,724 | +0.09(+5.59%) |
Jan 10, 2023 | 1.580 | 1.660 | 1.555 | 1.610 | 236,258 | -0.02(-1.23%) |
Jan 09, 2023 | 1.670 | 1.760 | 1.560 | 1.630 | 343,662 | +0.06(+3.82%) |
Jan 06, 2023 | 1.750 | 1.750 | 1.460 | 1.570 | 200,900 | +0.03(+1.95%) |
Jan 05, 2023 | 1.640 | 1.700 | 1.480 | 1.540 | 213,236 | -0.09(-5.52%) |
Jan 04, 2023 | 1.670 | 1.730 | 1.570 | 1.630 | 190,161 | -0.04(-2.40%) |
Jan 03, 2023 | 1.670 | 1.730 | 1.520 | 1.670 | 308,731 | +0.03(+1.83%) |
Dec 30, 2022 | 1.560 | 1.660 | 1.450 | 1.640 | 329,638 | +0.12(+7.89%) |
Dec 29, 2022 | 1.390 | 1.600 | 1.380 | 1.520 | 384,254 | +0.09(+6.29%) |
Dec 28, 2022 | 1.470 | 1.576 | 1.410 | 1.430 | 141,242 | -0.06(-4.03%) |
Dec 27, 2022 | 1.690 | 1.760 | 1.470 | 1.490 | 247,323 | -0.21(-12.35%) |
Dec 23, 2022 | 1.600 | 1.730 | 1.600 | 1.700 | 58,942 | +0.06(+3.66%) |
Dec 22, 2022 | 1.840 | 1.879 | 1.600 | 1.640 | 272,035 | -0.20(-10.87%) |
Dec 21, 2022 | 1.830 | 1.890 | 1.830 | 1.840 | 28,881 | +0.02(+1.10%) |
Dec 20, 2022 | 1.720 | 1.820 | 1.705 | 1.820 | 79,471 | +0.05(+2.82%) |
Dec 19, 2022 | 2.010 | 2.090 | 1.750 | 1.770 | 185,598 | -0.15(-7.81%) |
Dec 16, 2022 | 1.840 | 2.100 | 1.820 | 1.920 | 246,318 | +0.11(+6.08%) |
Dec 15, 2022 | 1.760 | 1.850 | 1.700 | 1.810 | 203,291 | +0.01(+0.56%) |
Dec 14, 2022 | 1.670 | 1.800 | 1.600 | 1.800 | 110,006 | +0.15(+9.09%) |
Dec 13, 2022 | 1.820 | 1.820 | 1.600 | 1.650 | 152,867 | -0.21(-11.29%) |
Dec 12, 2022 | 1.400 | 1.880 | 1.370 | 1.860 | 500,090 | +0.49(+35.77%) |
Dec 09, 2022 | 1.420 | 1.443 | 1.360 | 1.370 | 82,394 | -0.08(-5.52%) |
Dec 08, 2022 | 1.510 | 1.560 | 1.450 | 1.450 | 89,476 | -0.08(-5.23%) |
Dec 07, 2022 | 1.550 | 1.640 | 1.500 | 1.530 | 85,991 | -0.04(-2.55%) |
Dec 06, 2022 | 1.580 | 1.610 | 1.530 | 1.570 | 121,825 | -0.03(-1.88%) |
Dec 05, 2022 | 1.580 | 1.630 | 1.570 | 1.600 | 51,846 | -0.06(-3.61%) |
Dec 02, 2022 | 1.600 | 1.680 | 1.600 | 1.660 | 53,809 | +0.01(+0.61%) |