Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.710 | 1.770 | 1.682 | 1.760 | 135,482 | +0.05(+2.92%) |
Feb 27, 2023 | 1.760 | 1.770 | 1.680 | 1.710 | 124,461 | +0.00(+0.00%) |
Feb 24, 2023 | 1.840 | 1.840 | 1.666 | 1.710 | 440,649 | -0.15(-8.06%) |
Feb 23, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 268,408 | -0.09(-4.62%) |
Feb 22, 2023 | 1.910 | 1.950 | 1.800 | 1.950 | 263,919 | +0.09(+4.84%) |
Feb 21, 2023 | 1.960 | 1.970 | 1.840 | 1.860 | 371,527 | -0.10(-5.10%) |
Feb 17, 2023 | 1.990 | 1.990 | 1.910 | 1.960 | 316,949 | -0.03(-1.51%) |
Feb 16, 2023 | 2.120 | 2.120 | 1.950 | 1.990 | 445,610 | -0.11(-5.24%) |
Feb 15, 2023 | 2.090 | 2.150 | 2.040 | 2.100 | 331,917 | +0.03(+1.45%) |
Feb 14, 2023 | 2.020 | 2.100 | 1.950 | 2.070 | 327,065 | +0.03(+1.47%) |
Feb 13, 2023 | 2.010 | 2.096 | 2.000 | 2.040 | 264,612 | +0.05(+2.51%) |
Feb 10, 2023 | 1.950 | 2.020 | 1.890 | 1.990 | 233,851 | +0.04(+2.05%) |
Feb 09, 2023 | 2.000 | 2.048 | 1.881 | 1.950 | 479,927 | -0.04(-2.01%) |
Feb 08, 2023 | 2.100 | 2.120 | 1.980 | 1.990 | 429,626 | -0.14(-6.57%) |
Feb 07, 2023 | 2.170 | 2.180 | 2.060 | 2.130 | 352,073 | -0.03(-1.39%) |
Feb 06, 2023 | 2.150 | 2.180 | 2.050 | 2.160 | 318,628 | +0.01(+0.47%) |
Feb 03, 2023 | 2.160 | 2.290 | 2.090 | 2.150 | 489,813 | +0.01(+0.47%) |
Feb 02, 2023 | 2.300 | 2.360 | 2.110 | 2.140 | 652,484 | -0.12(-5.31%) |
Feb 01, 2023 | 2.200 | 2.330 | 2.150 | 2.260 | 448,416 | +0.09(+4.15%) |
Jan 31, 2023 | 2.080 | 2.230 | 2.080 | 2.170 | 531,432 | +0.10(+4.83%) |
Jan 30, 2023 | 2.190 | 2.290 | 2.040 | 2.070 | 732,039 | -0.15(-6.76%) |
Jan 27, 2023 | 2.060 | 2.480 | 2.060 | 2.220 | 2,303,925 | +0.06(+2.78%) |
Jan 26, 2023 | 2.190 | 2.190 | 2.010 | 2.160 | 727,439 | +0.05(+2.37%) |
Jan 25, 2023 | 2.090 | 2.220 | 1.924 | 2.110 | 1,141,253 | +0.05(+2.43%) |
Jan 24, 2023 | 2.160 | 2.170 | 2.000 | 2.060 | 1,140,551 | -0.10(-4.63%) |
Jan 23, 2023 | 2.220 | 2.240 | 2.110 | 2.160 | 1,227,956 | -0.08(-3.57%) |
Jan 20, 2023 | 2.220 | 2.290 | 2.150 | 2.240 | 1,275,315 | -0.03(-1.32%) |
Jan 19, 2023 | 2.390 | 2.400 | 2.100 | 2.270 | 1,872,259 | -0.21(-8.47%) |
Jan 18, 2023 | 2.300 | 2.590 | 2.280 | 2.480 | 8,538,692 | -3.64(-59.51%) |
Jan 17, 2023 | 4.630 | 6.140 | 4.400 | 6.125 | 854,220 | +1.46(+31.43%) |
Jan 13, 2023 | 5.340 | 5.680 | 4.340 | 4.660 | 776,178 | -0.60(-11.41%) |
Jan 12, 2023 | 4.310 | 5.497 | 3.970 | 5.260 | 542,948 | +0.83(+18.74%) |
Jan 11, 2023 | 3.660 | 4.484 | 3.540 | 4.430 | 832,128 | +0.81(+22.38%) |
Jan 10, 2023 | 3.500 | 3.630 | 3.370 | 3.620 | 90,166 | +0.05(+1.40%) |
Jan 09, 2023 | 3.540 | 3.740 | 3.450 | 3.570 | 97,507 | +0.17(+5.15%) |
Jan 06, 2023 | 4.050 | 4.190 | 3.360 | 3.395 | 150,236 | -0.65(-15.97%) |
Jan 05, 2023 | 4.370 | 4.370 | 3.930 | 4.040 | 157,617 | -0.21(-4.94%) |
Jan 04, 2023 | 3.420 | 4.298 | 3.300 | 4.250 | 222,605 | +0.87(+25.74%) |
Jan 03, 2023 | 3.400 | 3.590 | 3.300 | 3.380 | 111,303 | +0.08(+2.42%) |
Dec 30, 2022 | 2.750 | 3.360 | 2.740 | 3.300 | 227,292 | +0.57(+20.88%) |
Dec 29, 2022 | 2.700 | 2.890 | 2.570 | 2.730 | 317,907 | +0.13(+5.00%) |
Dec 28, 2022 | 2.700 | 2.930 | 2.545 | 2.600 | 190,537 | -0.11(-4.06%) |
Dec 27, 2022 | 3.450 | 3.546 | 2.660 | 2.710 | 272,527 | -0.68(-20.06%) |
Dec 23, 2022 | 3.700 | 3.710 | 3.380 | 3.390 | 76,469 | -0.32(-8.63%) |
Dec 22, 2022 | 3.820 | 4.075 | 3.710 | 3.710 | 68,798 | -0.19(-4.87%) |
Dec 21, 2022 | 3.860 | 4.000 | 3.750 | 3.900 | 67,913 | -0.01(-0.26%) |
Dec 20, 2022 | 3.840 | 3.980 | 3.731 | 3.910 | 71,243 | +0.05(+1.30%) |
Dec 19, 2022 | 4.200 | 4.260 | 3.820 | 3.860 | 133,881 | -0.28(-6.76%) |
Dec 16, 2022 | 3.950 | 4.150 | 3.920 | 4.140 | 261,040 | +0.17(+4.28%) |
Dec 15, 2022 | 3.720 | 4.070 | 3.600 | 3.970 | 226,001 | +0.29(+7.88%) |
Dec 14, 2022 | 3.740 | 4.180 | 3.540 | 3.680 | 311,424 | +0.05(+1.38%) |
Dec 13, 2022 | 3.980 | 4.022 | 3.619 | 3.630 | 222,327 | -0.04(-1.09%) |
Dec 12, 2022 | 4.340 | 4.410 | 3.310 | 3.670 | 336,567 | -0.54(-12.83%) |
Dec 09, 2022 | 4.570 | 4.570 | 4.061 | 4.210 | 173,960 | -0.33(-7.27%) |
Dec 08, 2022 | 5.300 | 5.400 | 4.500 | 4.540 | 223,442 | -0.80(-14.98%) |
Dec 07, 2022 | 6.500 | 6.680 | 5.300 | 5.340 | 307,237 | -1.13(-17.47%) |
Dec 06, 2022 | 7.760 | 7.780 | 6.070 | 6.470 | 474,151 | -1.35(-17.26%) |
Dec 05, 2022 | 8.890 | 9.450 | 7.600 | 7.820 | 352,355 | -1.07(-12.04%) |
Dec 02, 2022 | 8.980 | 9.210 | 7.710 | 8.890 | 231,333 | -0.05(-0.56%) |