Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.750 | 1.840 | 1.730 | 1.830 | 474,368 | +0.07(+3.98%) |
Feb 27, 2023 | 1.850 | 1.890 | 1.760 | 1.760 | 356,389 | -0.02(-1.12%) |
Feb 24, 2023 | 1.940 | 1.955 | 1.750 | 1.780 | 1,204,275 | -0.23(-11.44%) |
Feb 23, 2023 | 2.100 | 2.190 | 1.970 | 2.010 | 382,572 | -0.07(-3.37%) |
Feb 22, 2023 | 2.070 | 2.080 | 1.981 | 2.080 | 333,799 | +0.03(+1.46%) |
Feb 21, 2023 | 2.180 | 2.196 | 1.980 | 2.050 | 833,949 | -0.16(-7.24%) |
Feb 17, 2023 | 2.220 | 2.260 | 2.180 | 2.210 | 448,410 | -0.01(-0.45%) |
Feb 16, 2023 | 2.200 | 2.330 | 2.140 | 2.220 | 698,390 | +0.05(+2.30%) |
Feb 15, 2023 | 2.090 | 2.180 | 2.080 | 2.170 | 220,737 | +0.02(+0.93%) |
Feb 14, 2023 | 2.120 | 2.180 | 2.060 | 2.150 | 577,356 | -0.05(-2.27%) |
Feb 13, 2023 | 2.140 | 2.240 | 2.120 | 2.200 | 738,686 | +0.12(+5.77%) |
Feb 10, 2023 | 2.170 | 2.200 | 2.080 | 2.080 | 572,516 | -0.17(-7.56%) |
Feb 09, 2023 | 2.150 | 2.380 | 2.130 | 2.250 | 1,378,465 | +0.18(+8.70%) |
Feb 08, 2023 | 2.160 | 2.160 | 2.060 | 2.070 | 540,287 | -0.11(-5.05%) |
Feb 07, 2023 | 2.140 | 2.220 | 2.100 | 2.180 | 1,002,165 | +0.12(+5.83%) |
Feb 06, 2023 | 2.320 | 2.330 | 2.060 | 2.060 | 1,639,914 | -0.29(-12.34%) |
Feb 03, 2023 | 2.420 | 2.454 | 2.310 | 2.350 | 723,378 | -0.01(-0.42%) |
Feb 02, 2023 | 2.430 | 2.540 | 2.350 | 2.360 | 1,401,001 | -0.13(-5.22%) |
Feb 01, 2023 | 2.410 | 2.550 | 2.390 | 2.490 | 1,088,708 | +0.10(+4.18%) |
Jan 31, 2023 | 2.330 | 2.420 | 2.290 | 2.390 | 649,873 | +0.02(+0.84%) |
Jan 30, 2023 | 2.390 | 2.440 | 2.110 | 2.370 | 1,777,198 | -0.15(-5.95%) |
Jan 27, 2023 | 2.890 | 2.900 | 2.490 | 2.520 | 3,781,524 | -0.34(-11.89%) |
Jan 26, 2023 | 2.470 | 2.880 | 2.380 | 2.860 | 3,872,386 | +0.53(+22.75%) |
Jan 25, 2023 | 2.290 | 2.330 | 2.180 | 2.330 | 860,378 | +0.03(+1.30%) |
Jan 24, 2023 | 2.170 | 2.358 | 2.160 | 2.300 | 1,174,916 | +0.02(+0.88%) |
Jan 23, 2023 | 2.330 | 2.520 | 2.240 | 2.280 | 3,638,413 | +0.04(+1.79%) |
Jan 20, 2023 | 1.910 | 2.350 | 1.870 | 2.240 | 5,507,710 | +0.42(+23.08%) |
Jan 19, 2023 | 1.760 | 1.870 | 1.760 | 1.820 | 512,659 | +0.10(+5.81%) |
Jan 18, 2023 | 1.870 | 1.960 | 1.720 | 1.720 | 717,655 | -0.13(-7.03%) |
Jan 17, 2023 | 1.970 | 1.980 | 1.830 | 1.850 | 599,802 | -0.17(-8.42%) |
Jan 13, 2023 | 1.820 | 2.030 | 1.820 | 2.020 | 1,283,210 | +0.17(+9.19%) |
Jan 12, 2023 | 1.800 | 1.850 | 1.715 | 1.850 | 508,809 | +0.06(+3.35%) |
Jan 11, 2023 | 1.770 | 1.840 | 1.750 | 1.790 | 464,824 | -0.01(-0.56%) |
Jan 10, 2023 | 1.820 | 1.850 | 1.765 | 1.800 | 584,834 | +0.07(+4.05%) |
Jan 09, 2023 | 2.020 | 2.050 | 1.715 | 1.730 | 1,768,517 | -0.19(-9.90%) |
Jan 06, 2023 | 2.040 | 2.040 | 1.900 | 1.920 | 760,653 | -0.13(-6.34%) |
Jan 05, 2023 | 1.950 | 2.170 | 1.880 | 2.050 | 1,949,372 | +0.08(+4.06%) |
Jan 04, 2023 | 1.940 | 2.040 | 1.740 | 1.970 | 2,089,859 | +0.14(+7.65%) |
Jan 03, 2023 | 1.600 | 1.840 | 1.600 | 1.830 | 1,696,657 | +0.32(+21.19%) |
Dec 30, 2022 | 1.550 | 1.615 | 1.450 | 1.510 | 1,662,261 | -0.14(-8.48%) |
Dec 29, 2022 | 1.640 | 1.665 | 1.570 | 1.650 | 780,492 | +0.04(+2.48%) |
Dec 28, 2022 | 1.780 | 1.790 | 1.560 | 1.610 | 1,523,206 | -0.15(-8.52%) |
Dec 27, 2022 | 1.950 | 1.990 | 1.730 | 1.760 | 5,315,088 | +0.09(+5.39%) |
Dec 23, 2022 | 1.680 | 1.700 | 1.580 | 1.670 | 575,792 | +0.02(+1.21%) |
Dec 22, 2022 | 1.800 | 1.830 | 1.600 | 1.650 | 1,159,844 | -0.18(-9.84%) |
Dec 21, 2022 | 1.830 | 1.873 | 1.700 | 1.830 | 1,001,573 | +0.03(+1.67%) |
Dec 20, 2022 | 1.790 | 1.880 | 1.700 | 1.800 | 820,764 | -0.04(-2.17%) |
Dec 19, 2022 | 1.920 | 1.960 | 1.810 | 1.840 | 572,543 | -0.16(-8.00%) |
Dec 16, 2022 | 1.730 | 2.050 | 1.730 | 2.000 | 1,477,646 | +0.28(+16.28%) |
Dec 15, 2022 | 1.920 | 1.980 | 1.710 | 1.720 | 881,913 | -0.30(-14.85%) |
Dec 14, 2022 | 1.760 | 2.080 | 1.630 | 2.020 | 1,716,737 | +0.20(+10.99%) |
Dec 13, 2022 | 2.090 | 2.110 | 1.810 | 1.820 | 1,460,442 | -0.08(-4.21%) |
Dec 12, 2022 | 1.970 | 2.090 | 1.800 | 1.900 | 2,426,844 | -0.24(-11.21%) |
Dec 09, 2022 | 2.470 | 2.520 | 2.020 | 2.140 | 4,191,035 | -0.25(-10.46%) |
Dec 08, 2022 | 1.920 | 2.395 | 1.880 | 2.390 | 5,994,673 | +0.63(+35.80%) |
Dec 07, 2022 | 1.460 | 1.800 | 1.440 | 1.760 | 4,175,816 | +0.30(+20.55%) |
Dec 06, 2022 | 1.260 | 1.460 | 1.250 | 1.460 | 1,679,742 | +0.24(+19.67%) |
Dec 05, 2022 | 1.340 | 1.470 | 1.190 | 1.220 | 1,860,987 | -0.02(-1.61%) |
Dec 02, 2022 | 1.120 | 1.290 | 1.110 | 1.240 | 1,251,780 | +0.17(+15.89%) |