Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.920 | 3.035 | 2.780 | 2.885 | 64,538 | -0.09(-2.86%) |
Feb 27, 2023 | 2.770 | 3.250 | 2.770 | 2.970 | 168,914 | +0.34(+12.93%) |
Feb 24, 2023 | 3.000 | 3.260 | 2.550 | 2.630 | 145,125 | -0.42(-13.77%) |
Feb 23, 2023 | 3.180 | 3.230 | 2.990 | 3.050 | 71,937 | -0.11(-3.48%) |
Feb 22, 2023 | 3.090 | 3.270 | 3.070 | 3.160 | 21,630 | +0.06(+1.94%) |
Feb 21, 2023 | 3.390 | 3.390 | 3.050 | 3.100 | 93,924 | -0.33(-9.62%) |
Feb 17, 2023 | 3.330 | 3.550 | 3.280 | 3.430 | 45,980 | +0.16(+4.89%) |
Feb 16, 2023 | 3.370 | 3.370 | 3.220 | 3.270 | 32,995 | -0.18(-5.22%) |
Feb 15, 2023 | 3.250 | 3.480 | 3.200 | 3.450 | 37,145 | +0.20(+6.15%) |
Feb 14, 2023 | 3.250 | 3.370 | 3.200 | 3.250 | 37,796 | -0.01(-0.31%) |
Feb 13, 2023 | 3.400 | 3.560 | 3.250 | 3.260 | 62,369 | -0.16(-4.68%) |
Feb 10, 2023 | 3.280 | 3.500 | 3.255 | 3.420 | 88,421 | +0.11(+3.32%) |
Feb 09, 2023 | 3.250 | 3.350 | 3.150 | 3.310 | 77,055 | +0.17(+5.41%) |
Feb 08, 2023 | 3.750 | 3.770 | 3.000 | 3.140 | 246,854 | -0.70(-18.23%) |
Feb 07, 2023 | 3.960 | 3.960 | 3.750 | 3.840 | 49,192 | -0.09(-2.29%) |
Feb 06, 2023 | 3.760 | 4.000 | 3.690 | 3.930 | 54,120 | +0.14(+3.69%) |
Feb 03, 2023 | 3.610 | 3.939 | 3.600 | 3.790 | 70,959 | +0.08(+2.16%) |
Feb 02, 2023 | 3.980 | 4.120 | 3.570 | 3.710 | 149,827 | -0.27(-6.78%) |
Feb 01, 2023 | 4.040 | 4.150 | 3.890 | 3.980 | 113,501 | -0.02(-0.50%) |
Jan 31, 2023 | 4.100 | 4.110 | 3.680 | 4.000 | 186,268 | -0.11(-2.68%) |
Jan 30, 2023 | 4.100 | 4.330 | 3.980 | 4.110 | 200,117 | +0.01(+0.24%) |
Jan 27, 2023 | 3.850 | 4.140 | 3.770 | 4.100 | 169,352 | +0.25(+6.49%) |
Jan 26, 2023 | 3.720 | 3.910 | 3.640 | 3.850 | 100,223 | +0.14(+3.77%) |
Jan 25, 2023 | 3.800 | 3.825 | 3.550 | 3.710 | 146,333 | +0.01(+0.27%) |
Jan 24, 2023 | 3.750 | 3.860 | 3.560 | 3.700 | 131,769 | -0.02(-0.54%) |
Jan 23, 2023 | 4.350 | 4.364 | 3.670 | 3.720 | 347,401 | -0.58(-13.49%) |
Jan 20, 2023 | 3.590 | 4.569 | 3.550 | 4.300 | 744,394 | +0.79(+22.51%) |
Jan 19, 2023 | 3.390 | 3.620 | 3.270 | 3.510 | 108,613 | +0.13(+3.85%) |
Jan 18, 2023 | 3.570 | 3.650 | 3.060 | 3.380 | 311,683 | -0.13(-3.70%) |
Jan 17, 2023 | 3.310 | 3.590 | 3.160 | 3.510 | 256,460 | +0.23(+7.01%) |
Jan 13, 2023 | 3.480 | 3.800 | 3.160 | 3.280 | 708,697 | -0.31(-8.64%) |
Jan 12, 2023 | 2.570 | 3.640 | 2.421 | 3.590 | 2,250,239 | +1.02(+39.69%) |
Jan 11, 2023 | 2.650 | 3.290 | 2.510 | 2.570 | 5,685,394 | +0.34(+15.25%) |
Jan 10, 2023 | 2.120 | 2.240 | 2.071 | 2.230 | 345,992 | +0.15(+7.21%) |
Jan 09, 2023 | 2.240 | 2.240 | 2.050 | 2.080 | 195,032 | -0.17(-7.56%) |
Jan 06, 2023 | 2.220 | 2.940 | 2.160 | 2.250 | 3,565,653 | +0.04(+1.81%) |
Jan 05, 2023 | 2.010 | 2.250 | 1.980 | 2.210 | 448,031 | +0.23(+11.62%) |
Jan 04, 2023 | 2.080 | 2.080 | 1.970 | 1.980 | 63,626 | -0.07(-3.41%) |
Jan 03, 2023 | 2.090 | 2.110 | 2.030 | 2.050 | 139,564 | +0.00(+0.00%) |
Dec 30, 2022 | 2.030 | 2.060 | 1.970 | 2.050 | 165,690 | +0.00(+0.00%) |
Dec 29, 2022 | 1.810 | 2.050 | 1.810 | 2.050 | 226,684 | +0.23(+12.64%) |
Dec 28, 2022 | 1.800 | 1.830 | 1.800 | 1.820 | 123,715 | +0.03(+1.68%) |
Dec 27, 2022 | 1.870 | 1.910 | 1.760 | 1.790 | 40,227 | -0.10(-5.29%) |
Dec 23, 2022 | 1.810 | 1.934 | 1.780 | 1.890 | 159,094 | +0.12(+6.78%) |
Dec 22, 2022 | 1.760 | 1.820 | 1.760 | 1.770 | 96,049 | +0.01(+0.57%) |
Dec 21, 2022 | 1.660 | 1.820 | 1.640 | 1.760 | 77,933 | +0.08(+4.76%) |
Dec 20, 2022 | 1.680 | 1.820 | 1.680 | 1.680 | 96,899 | -0.04(-2.33%) |
Dec 19, 2022 | 1.900 | 1.920 | 1.720 | 1.720 | 102,890 | -0.14(-7.53%) |
Dec 16, 2022 | 1.930 | 1.970 | 1.860 | 1.860 | 270,248 | -0.10(-5.10%) |
Dec 15, 2022 | 2.030 | 2.050 | 1.900 | 1.960 | 91,416 | -0.06(-2.97%) |
Dec 14, 2022 | 1.960 | 2.170 | 1.900 | 2.020 | 124,069 | -0.03(-1.46%) |
Dec 13, 2022 | 1.970 | 2.050 | 1.880 | 2.050 | 110,455 | +0.13(+6.77%) |
Dec 12, 2022 | 1.840 | 1.980 | 1.740 | 1.920 | 148,640 | +0.13(+7.26%) |
Dec 09, 2022 | 1.650 | 1.840 | 1.550 | 1.790 | 120,327 | +0.15(+9.15%) |
Dec 08, 2022 | 1.560 | 1.670 | 1.540 | 1.640 | 133,666 | +0.11(+7.19%) |
Dec 07, 2022 | 1.600 | 1.625 | 1.390 | 1.530 | 271,669 | -0.10(-6.13%) |
Dec 06, 2022 | 1.750 | 1.760 | 1.560 | 1.630 | 274,348 | -0.12(-6.86%) |
Dec 05, 2022 | 1.820 | 1.850 | 1.750 | 1.750 | 218,771 | -0.02(-1.13%) |
Dec 02, 2022 | 1.890 | 1.890 | 1.750 | 1.770 | 229,005 | -0.07(-3.80%) |