Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.640 | 1.765 | 1.630 | 1.750 | 633,648 | +0.11(+6.71%) |
Feb 27, 2023 | 1.670 | 1.700 | 1.620 | 1.640 | 661,855 | -0.01(-0.61%) |
Feb 24, 2023 | 1.600 | 1.720 | 1.600 | 1.650 | 800,365 | -0.04(-2.37%) |
Feb 23, 2023 | 1.790 | 1.810 | 1.640 | 1.690 | 871,827 | -0.06(-3.43%) |
Feb 22, 2023 | 1.690 | 1.775 | 1.675 | 1.750 | 944,169 | +0.09(+5.42%) |
Feb 21, 2023 | 1.740 | 1.740 | 1.605 | 1.660 | 1,027,458 | -0.10(-5.68%) |
Feb 17, 2023 | 1.820 | 1.840 | 1.705 | 1.760 | 536,398 | -0.02(-1.12%) |
Feb 16, 2023 | 1.710 | 1.860 | 1.705 | 1.780 | 670,443 | +0.02(+1.14%) |
Feb 15, 2023 | 1.720 | 1.780 | 1.675 | 1.760 | 1,072,390 | +0.04(+2.62%) |
Feb 14, 2023 | 1.820 | 1.820 | 1.690 | 1.715 | 937,475 | -0.07(-4.19%) |
Feb 13, 2023 | 1.850 | 1.880 | 1.735 | 1.790 | 1,081,504 | -0.06(-3.24%) |
Feb 10, 2023 | 1.890 | 1.919 | 1.830 | 1.850 | 803,185 | -0.06(-3.14%) |
Feb 09, 2023 | 2.180 | 2.180 | 1.890 | 1.910 | 961,181 | -0.20(-9.48%) |
Feb 08, 2023 | 2.260 | 2.300 | 2.105 | 2.110 | 460,516 | -0.15(-6.64%) |
Feb 07, 2023 | 2.310 | 2.310 | 2.195 | 2.260 | 698,906 | -0.05(-2.16%) |
Feb 06, 2023 | 2.390 | 2.440 | 2.290 | 2.310 | 649,483 | -0.12(-4.94%) |
Feb 03, 2023 | 2.300 | 2.510 | 2.270 | 2.430 | 802,154 | +0.07(+2.97%) |
Feb 02, 2023 | 2.300 | 2.462 | 2.280 | 2.360 | 1,445,541 | +0.09(+3.96%) |
Feb 01, 2023 | 2.170 | 2.285 | 2.130 | 2.270 | 810,929 | +0.12(+5.58%) |
Jan 31, 2023 | 2.070 | 2.170 | 2.070 | 2.150 | 787,377 | +0.08(+3.86%) |
Jan 30, 2023 | 2.080 | 2.080 | 2.020 | 2.070 | 715,607 | -0.04(-1.90%) |
Jan 27, 2023 | 2.030 | 2.170 | 2.030 | 2.110 | 748,098 | +0.05(+2.43%) |
Jan 26, 2023 | 2.110 | 2.170 | 2.050 | 2.060 | 529,624 | -0.02(-0.96%) |
Jan 25, 2023 | 2.100 | 2.109 | 2.020 | 2.080 | 641,769 | -0.05(-2.35%) |
Jan 24, 2023 | 2.250 | 2.250 | 2.110 | 2.130 | 593,679 | -0.10(-4.48%) |
Jan 23, 2023 | 2.250 | 2.320 | 2.205 | 2.230 | 1,182,242 | +0.00(+0.00%) |
Jan 20, 2023 | 2.260 | 2.280 | 2.190 | 2.230 | 662,061 | +0.00(+0.00%) |
Jan 19, 2023 | 2.340 | 2.360 | 2.180 | 2.230 | 714,100 | -0.09(-3.88%) |
Jan 18, 2023 | 2.360 | 2.440 | 2.295 | 2.320 | 903,380 | +0.00(+0.00%) |
Jan 17, 2023 | 2.510 | 2.510 | 2.300 | 2.320 | 972,408 | -0.16(-6.45%) |
Jan 13, 2023 | 2.340 | 2.605 | 2.260 | 2.480 | 1,176,267 | +0.11(+4.64%) |
Jan 12, 2023 | 2.270 | 2.400 | 2.185 | 2.370 | 987,216 | +0.14(+6.28%) |
Jan 11, 2023 | 2.320 | 2.320 | 2.160 | 2.230 | 1,012,796 | -0.02(-0.89%) |
Jan 10, 2023 | 2.380 | 2.435 | 2.220 | 2.250 | 1,409,325 | -0.40(-15.09%) |
Jan 09, 2023 | 2.610 | 2.685 | 2.590 | 2.650 | 470,954 | +0.12(+4.74%) |
Jan 06, 2023 | 2.630 | 2.630 | 2.455 | 2.530 | 475,563 | -0.07(-2.69%) |
Jan 05, 2023 | 2.730 | 2.730 | 2.590 | 2.600 | 441,440 | -0.17(-6.14%) |
Jan 04, 2023 | 2.750 | 2.795 | 2.590 | 2.770 | 789,919 | +0.08(+2.97%) |
Jan 03, 2023 | 2.710 | 2.850 | 2.640 | 2.690 | 580,117 | +0.01(+0.37%) |
Dec 30, 2022 | 2.730 | 2.810 | 2.520 | 2.680 | 1,197,301 | -0.09(-3.25%) |
Dec 29, 2022 | 2.750 | 2.820 | 2.620 | 2.770 | 661,679 | +0.10(+3.75%) |
Dec 28, 2022 | 2.960 | 2.987 | 2.630 | 2.670 | 863,475 | -0.29(-9.80%) |
Dec 27, 2022 | 2.910 | 3.140 | 2.840 | 2.960 | 927,589 | -0.03(-1.00%) |
Dec 23, 2022 | 2.810 | 3.080 | 2.710 | 2.990 | 1,882,812 | +0.01(+0.34%) |
Dec 22, 2022 | 1.970 | 3.310 | 1.940 | 2.980 | 8,507,762 | +0.59(+24.69%) |
Dec 21, 2022 | 2.330 | 2.380 | 2.300 | 2.390 | 435,965 | +0.11(+4.82%) |
Dec 20, 2022 | 2.350 | 2.420 | 2.270 | 2.280 | 357,450 | -0.08(-3.39%) |
Dec 19, 2022 | 2.460 | 2.460 | 2.340 | 2.360 | 347,093 | -0.10(-4.07%) |
Dec 16, 2022 | 2.500 | 2.540 | 2.400 | 2.460 | 950,887 | -0.07(-2.77%) |
Dec 15, 2022 | 2.540 | 2.620 | 2.520 | 2.530 | 229,481 | -0.11(-4.17%) |
Dec 14, 2022 | 2.580 | 2.665 | 2.495 | 2.640 | 406,154 | +0.03(+1.15%) |
Dec 13, 2022 | 2.750 | 2.920 | 2.560 | 2.610 | 508,021 | -0.03(-1.14%) |
Dec 12, 2022 | 2.670 | 2.685 | 2.610 | 2.640 | 310,086 | -0.06(-2.22%) |
Dec 09, 2022 | 2.680 | 2.735 | 2.650 | 2.700 | 271,243 | -0.02(-0.74%) |
Dec 08, 2022 | 2.590 | 2.745 | 2.510 | 2.720 | 277,087 | +0.16(+6.25%) |
Dec 07, 2022 | 2.540 | 2.650 | 2.520 | 2.560 | 316,876 | -0.03(-1.16%) |
Dec 06, 2022 | 2.770 | 2.770 | 2.580 | 2.590 | 372,022 | -0.18(-6.50%) |
Dec 05, 2022 | 3.130 | 3.160 | 2.705 | 2.770 | 344,486 | -0.38(-12.06%) |
Dec 02, 2022 | 2.970 | 3.230 | 2.910 | 3.150 | 522,853 | +0.09(+2.94%) |