Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.240 | 2.270 | 2.210 | 2.260 | 434,601 | +0.02(+0.89%) |
Feb 27, 2023 | 2.270 | 2.310 | 2.220 | 2.240 | 527,924 | +0.00(+0.00%) |
Feb 24, 2023 | 2.290 | 2.290 | 2.200 | 2.240 | 618,402 | -0.09(-3.86%) |
Feb 23, 2023 | 2.360 | 2.390 | 2.235 | 2.330 | 678,075 | -0.02(-0.85%) |
Feb 22, 2023 | 2.380 | 2.425 | 2.295 | 2.350 | 659,912 | -0.04(-1.67%) |
Feb 21, 2023 | 2.460 | 2.510 | 2.342 | 2.390 | 564,736 | -0.07(-2.85%) |
Feb 17, 2023 | 2.450 | 2.470 | 2.400 | 2.460 | 499,374 | -0.02(-0.81%) |
Feb 16, 2023 | 2.430 | 2.565 | 2.400 | 2.480 | 754,014 | -0.01(-0.40%) |
Feb 15, 2023 | 2.360 | 2.490 | 2.340 | 2.490 | 538,995 | +0.09(+3.75%) |
Feb 14, 2023 | 2.400 | 2.435 | 2.320 | 2.400 | 513,876 | -0.02(-0.83%) |
Feb 13, 2023 | 2.310 | 2.450 | 2.290 | 2.420 | 708,895 | +0.13(+5.68%) |
Feb 10, 2023 | 2.280 | 2.305 | 2.210 | 2.290 | 716,174 | +0.00(+0.00%) |
Feb 09, 2023 | 2.380 | 2.460 | 2.270 | 2.290 | 1,007,965 | -0.02(-0.87%) |
Feb 08, 2023 | 2.410 | 2.438 | 2.310 | 2.310 | 737,557 | -0.13(-5.33%) |
Feb 07, 2023 | 2.510 | 2.530 | 2.390 | 2.440 | 997,547 | -0.09(-3.56%) |
Feb 06, 2023 | 2.610 | 2.620 | 2.512 | 2.530 | 696,897 | -0.08(-3.07%) |
Feb 03, 2023 | 2.620 | 2.710 | 2.550 | 2.610 | 861,828 | -0.06(-2.25%) |
Feb 02, 2023 | 2.690 | 2.850 | 2.635 | 2.670 | 1,879,630 | +0.03(+1.14%) |
Feb 01, 2023 | 2.630 | 2.665 | 2.541 | 2.640 | 1,078,543 | +0.02(+0.76%) |
Jan 31, 2023 | 2.520 | 2.620 | 2.500 | 2.620 | 893,734 | +0.11(+4.38%) |
Jan 30, 2023 | 2.640 | 2.640 | 2.500 | 2.510 | 1,020,539 | -0.14(-5.28%) |
Jan 27, 2023 | 2.600 | 2.750 | 2.560 | 2.650 | 1,846,989 | +0.03(+1.15%) |
Jan 26, 2023 | 2.690 | 2.730 | 2.575 | 2.620 | 1,061,083 | +0.01(+0.38%) |
Jan 25, 2023 | 2.690 | 2.710 | 2.500 | 2.610 | 1,341,185 | -0.12(-4.40%) |
Jan 24, 2023 | 2.550 | 2.790 | 2.540 | 2.730 | 1,939,580 | +0.14(+5.41%) |
Jan 23, 2023 | 2.500 | 2.630 | 2.495 | 2.590 | 1,180,213 | +0.09(+3.60%) |
Jan 20, 2023 | 2.430 | 2.520 | 2.400 | 2.500 | 746,543 | +0.10(+4.17%) |
Jan 19, 2023 | 2.590 | 2.600 | 2.390 | 2.400 | 1,179,750 | -0.20(-7.69%) |
Jan 18, 2023 | 2.560 | 2.700 | 2.540 | 2.600 | 2,181,855 | +0.06(+2.36%) |
Jan 17, 2023 | 2.670 | 2.670 | 2.480 | 2.540 | 2,079,924 | +0.05(+2.01%) |
Jan 13, 2023 | 2.150 | 2.595 | 2.150 | 2.490 | 3,015,696 | +0.32(+14.75%) |
Jan 12, 2023 | 2.140 | 2.200 | 2.074 | 2.170 | 1,030,988 | +0.05(+2.36%) |
Jan 11, 2023 | 2.110 | 2.160 | 2.055 | 2.120 | 1,323,433 | +0.02(+0.95%) |
Jan 10, 2023 | 2.030 | 2.100 | 2.020 | 2.100 | 1,134,920 | +0.05(+2.44%) |
Jan 09, 2023 | 2.090 | 2.170 | 2.040 | 2.050 | 1,213,991 | -0.01(-0.49%) |
Jan 06, 2023 | 2.110 | 2.130 | 2.030 | 2.060 | 1,420,674 | -0.05(-2.37%) |
Jan 05, 2023 | 2.180 | 2.208 | 2.110 | 2.110 | 641,503 | -0.09(-4.09%) |
Jan 04, 2023 | 2.170 | 2.240 | 2.120 | 2.200 | 1,462,051 | +0.07(+3.29%) |
Jan 03, 2023 | 2.290 | 2.320 | 2.090 | 2.130 | 1,523,077 | -0.11(-4.91%) |
Dec 30, 2022 | 2.110 | 2.320 | 2.070 | 2.240 | 2,404,163 | +0.16(+7.69%) |
Dec 29, 2022 | 2.030 | 2.150 | 1.990 | 2.080 | 3,237,651 | +0.09(+4.52%) |
Dec 28, 2022 | 1.980 | 2.075 | 1.980 | 1.990 | 1,326,985 | +0.01(+0.51%) |
Dec 27, 2022 | 2.040 | 2.050 | 1.960 | 1.980 | 1,402,202 | -0.02(-1.00%) |
Dec 23, 2022 | 1.990 | 2.018 | 1.960 | 2.000 | 801,583 | -0.02(-0.99%) |
Dec 22, 2022 | 2.040 | 2.073 | 1.930 | 2.020 | 1,267,443 | -0.03(-1.46%) |
Dec 21, 2022 | 2.070 | 2.105 | 1.990 | 2.050 | 1,940,200 | +0.00(+0.00%) |
Dec 20, 2022 | 1.830 | 2.080 | 1.830 | 2.050 | 2,597,224 | +0.21(+11.41%) |
Dec 19, 2022 | 2.030 | 2.040 | 1.840 | 1.840 | 2,171,339 | -0.16(-8.00%) |
Dec 16, 2022 | 2.000 | 2.100 | 1.950 | 2.000 | 2,601,142 | -0.04(-1.96%) |
Dec 15, 2022 | 1.960 | 2.100 | 1.900 | 2.040 | 2,014,675 | +0.05(+2.51%) |
Dec 14, 2022 | 2.230 | 2.240 | 1.970 | 1.990 | 4,467,888 | -0.20(-9.13%) |
Dec 13, 2022 | 2.300 | 2.400 | 2.190 | 2.190 | 6,341,452 | -0.48(-17.98%) |
Dec 12, 2022 | 2.770 | 2.780 | 2.650 | 2.670 | 633,619 | -0.10(-3.61%) |
Dec 09, 2022 | 2.780 | 2.818 | 2.742 | 2.770 | 327,938 | -0.02(-0.72%) |
Dec 08, 2022 | 2.850 | 2.895 | 2.770 | 2.790 | 439,103 | -0.04(-1.41%) |
Dec 07, 2022 | 2.910 | 2.910 | 2.765 | 2.830 | 643,008 | -0.03(-1.05%) |
Dec 06, 2022 | 3.000 | 3.050 | 2.840 | 2.860 | 758,332 | -0.16(-5.30%) |
Dec 05, 2022 | 2.790 | 3.090 | 2.750 | 3.020 | 1,162,755 | +0.26(+9.42%) |
Dec 02, 2022 | 2.650 | 2.785 | 2.600 | 2.760 | 653,175 | +0.09(+3.37%) |