Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.720 | 2.959 | 2.720 | 2.790 | 16,656 | +0.17(+6.49%) |
Feb 27, 2023 | 2.900 | 2.940 | 2.570 | 2.620 | 35,612 | +0.07(+2.75%) |
Feb 24, 2023 | 2.910 | 3.010 | 2.550 | 2.550 | 33,921 | -0.47(-15.56%) |
Feb 23, 2023 | 3.045 | 3.080 | 2.958 | 3.020 | 63,787 | +0.02(+0.67%) |
Feb 22, 2023 | 3.000 | 3.049 | 2.900 | 3.000 | 12,555 | +0.00(+0.00%) |
Feb 21, 2023 | 3.100 | 3.100 | 3.000 | 3.000 | 21,495 | -0.09(-2.91%) |
Feb 17, 2023 | 3.130 | 3.130 | 3.000 | 3.090 | 51,377 | +0.04(+1.31%) |
Feb 16, 2023 | 3.030 | 3.130 | 2.976 | 3.050 | 12,453 | +0.05(+1.67%) |
Feb 15, 2023 | 2.970 | 3.015 | 2.895 | 3.000 | 144,191 | +0.07(+2.39%) |
Feb 14, 2023 | 2.930 | 3.123 | 2.910 | 2.930 | 28,929 | -0.07(-2.33%) |
Feb 13, 2023 | 2.850 | 3.052 | 2.800 | 3.000 | 179,034 | +0.22(+7.91%) |
Feb 10, 2023 | 2.870 | 2.955 | 2.730 | 2.780 | 30,727 | -0.05(-1.77%) |
Feb 09, 2023 | 3.115 | 3.115 | 2.680 | 2.830 | 52,240 | -0.20(-6.60%) |
Feb 08, 2023 | 3.230 | 3.230 | 3.020 | 3.030 | 19,152 | +0.04(+1.51%) |
Feb 07, 2023 | 2.980 | 3.037 | 2.910 | 2.985 | 20,356 | +0.01(+0.51%) |
Feb 06, 2023 | 2.980 | 3.030 | 2.860 | 2.970 | 26,578 | -0.02(-0.67%) |
Feb 03, 2023 | 3.190 | 3.190 | 2.960 | 2.990 | 36,706 | +0.04(+1.36%) |
Feb 02, 2023 | 2.990 | 3.020 | 2.840 | 2.950 | 38,530 | +0.05(+1.72%) |
Feb 01, 2023 | 2.960 | 2.960 | 2.830 | 2.900 | 26,995 | +0.07(+2.47%) |
Jan 31, 2023 | 2.880 | 2.959 | 2.715 | 2.830 | 39,158 | -0.02(-0.70%) |
Jan 30, 2023 | 3.010 | 3.340 | 2.750 | 2.850 | 21,570 | -0.10(-3.39%) |
Jan 27, 2023 | 3.100 | 3.280 | 2.890 | 2.950 | 39,115 | -0.09(-3.12%) |
Jan 26, 2023 | 2.990 | 3.089 | 2.990 | 3.045 | 14,708 | +0.10(+3.57%) |
Jan 25, 2023 | 2.830 | 3.045 | 2.830 | 2.940 | 44,813 | +0.11(+3.89%) |
Jan 24, 2023 | 2.855 | 2.874 | 2.770 | 2.830 | 24,428 | +0.00(+0.00%) |
Jan 23, 2023 | 2.820 | 2.890 | 2.700 | 2.830 | 45,590 | +0.12(+4.43%) |
Jan 20, 2023 | 2.840 | 2.840 | 2.660 | 2.710 | 36,639 | +0.00(+0.00%) |
Jan 19, 2023 | 2.720 | 2.750 | 2.663 | 2.710 | 46,438 | -0.01(-0.37%) |
Jan 18, 2023 | 2.770 | 2.800 | 2.610 | 2.720 | 94,500 | -0.02(-0.73%) |
Jan 17, 2023 | 2.760 | 2.761 | 2.670 | 2.740 | 49,486 | +0.01(+0.37%) |
Jan 13, 2023 | 2.810 | 2.810 | 2.620 | 2.730 | 28,926 | +0.00(+0.00%) |
Jan 12, 2023 | 2.710 | 2.730 | 2.620 | 2.730 | 99,726 | +0.07(+2.63%) |
Jan 11, 2023 | 2.510 | 2.675 | 2.510 | 2.660 | 30,440 | +0.14(+5.56%) |
Jan 10, 2023 | 2.520 | 2.600 | 2.510 | 2.520 | 37,633 | +0.00(+0.00%) |
Jan 09, 2023 | 2.490 | 2.520 | 2.430 | 2.520 | 36,784 | +0.06(+2.44%) |
Jan 06, 2023 | 2.450 | 2.490 | 2.420 | 2.460 | 35,895 | +0.01(+0.41%) |
Jan 05, 2023 | 2.410 | 2.480 | 2.360 | 2.450 | 35,913 | +0.04(+1.66%) |
Jan 04, 2023 | 2.370 | 2.490 | 2.330 | 2.410 | 43,111 | +0.01(+0.42%) |
Jan 03, 2023 | 2.420 | 2.420 | 2.340 | 2.400 | 16,620 | +0.05(+2.13%) |
Dec 30, 2022 | 2.350 | 2.435 | 2.350 | 2.350 | 80,084 | -0.04(-1.67%) |
Dec 29, 2022 | 2.200 | 2.390 | 2.180 | 2.390 | 344,683 | +0.28(+13.26%) |
Dec 28, 2022 | 2.350 | 2.370 | 2.110 | 2.110 | 121,796 | -0.28(-11.71%) |
Dec 27, 2022 | 2.460 | 2.460 | 2.310 | 2.390 | 58,945 | -0.01(-0.42%) |
Dec 23, 2022 | 2.470 | 2.470 | 2.330 | 2.400 | 42,045 | -0.07(-2.83%) |
Dec 22, 2022 | 2.170 | 2.470 | 2.120 | 2.470 | 67,098 | +0.37(+17.62%) |
Dec 21, 2022 | 2.170 | 2.210 | 2.020 | 2.100 | 33,288 | -0.05(-2.33%) |
Dec 20, 2022 | 2.150 | 2.190 | 2.120 | 2.150 | 33,124 | -0.01(-0.46%) |
Dec 19, 2022 | 2.350 | 2.360 | 2.100 | 2.160 | 61,675 | -0.13(-5.68%) |
Dec 16, 2022 | 2.330 | 2.447 | 2.290 | 2.290 | 13,801 | -0.08(-3.38%) |
Dec 15, 2022 | 2.290 | 2.380 | 2.260 | 2.370 | 11,874 | +0.02(+0.85%) |
Dec 14, 2022 | 2.330 | 2.400 | 2.310 | 2.350 | 53,997 | -0.02(-0.84%) |
Dec 13, 2022 | 2.440 | 2.481 | 2.300 | 2.370 | 29,870 | +0.02(+0.85%) |
Dec 12, 2022 | 2.350 | 2.420 | 2.230 | 2.350 | 15,244 | -0.02(-0.84%) |
Dec 09, 2022 | 2.340 | 2.415 | 2.330 | 2.370 | 11,791 | -0.01(-0.42%) |
Dec 08, 2022 | 2.230 | 2.380 | 2.180 | 2.380 | 9,008 | +0.13(+5.78%) |
Dec 07, 2022 | 2.200 | 2.500 | 2.180 | 2.250 | 30,744 | -0.05(-2.17%) |
Dec 06, 2022 | 2.580 | 2.580 | 2.270 | 2.300 | 22,695 | -0.02(-0.86%) |
Dec 05, 2022 | 2.440 | 2.440 | 2.300 | 2.320 | 34,526 | -0.03(-1.07%) |
Dec 02, 2022 | 2.250 | 2.380 | 2.192 | 2.345 | 27,420 | +0.08(+3.30%) |