Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.070 | 2.130 | 2.050 | 2.080 | 1,369,833 | +0.02(+0.97%) |
Feb 27, 2023 | 1.990 | 2.110 | 1.990 | 2.060 | 2,535,704 | +0.34(+19.77%) |
Feb 24, 2023 | 1.720 | 1.740 | 1.720 | 1.720 | 6,063 | -0.05(-2.82%) |
Feb 23, 2023 | 1.680 | 1.810 | 1.680 | 1.770 | 41,433 | +0.03(+1.72%) |
Feb 22, 2023 | 1.670 | 1.740 | 1.620 | 1.740 | 35,500 | +0.05(+2.96%) |
Feb 21, 2023 | 1.700 | 1.700 | 1.640 | 1.690 | 16,450 | +0.06(+3.68%) |
Feb 17, 2023 | 1.630 | 0 | -0.11(-6.32%) | |||
Feb 16, 2023 | 1.600 | 1.740 | 1.600 | 1.740 | 59,600 | +0.14(+8.75%) |
Feb 15, 2023 | 1.600 | 1.620 | 1.590 | 1.600 | 25,800 | +0.03(+1.91%) |
Feb 14, 2023 | 1.580 | 1.590 | 1.560 | 1.570 | 63,650 | -0.03(-1.88%) |
Feb 13, 2023 | 1.630 | 1.630 | 1.590 | 1.600 | 33,700 | +0.01(+0.63%) |
Feb 10, 2023 | 1.600 | 1.630 | 1.590 | 1.590 | 23,900 | -0.03(-1.85%) |
Feb 09, 2023 | 1.650 | 1.650 | 1.615 | 1.620 | 38,800 | -0.03(-1.82%) |
Feb 08, 2023 | 1.640 | 1.650 | 1.610 | 1.650 | 87,000 | -0.01(-0.60%) |
Feb 07, 2023 | 1.730 | 1.730 | 1.600 | 1.660 | 145,710 | -0.07(-4.05%) |
Feb 06, 2023 | 1.830 | 1.840 | 1.710 | 1.730 | 67,200 | -0.12(-6.49%) |
Feb 03, 2023 | 1.900 | 1.910 | 1.820 | 1.850 | 71,615 | -0.15(-7.50%) |
Feb 02, 2023 | 1.930 | 2.020 | 1.900 | 2.000 | 19,600 | +0.07(+3.63%) |
Feb 01, 2023 | 2.050 | 2.080 | 1.930 | 1.930 | 46,250 | -0.22(-10.23%) |
Jan 31, 2023 | 2.070 | 2.150 | 1.990 | 2.150 | 20,400 | +0.05(+2.38%) |
Jan 30, 2023 | 2.100 | 2.120 | 2.100 | 2.100 | 11,100 | -0.05(-2.33%) |
Jan 27, 2023 | 2.080 | 2.150 | 2.080 | 2.150 | 15,210 | +0.11(+5.39%) |
Jan 26, 2023 | 2.050 | 2.090 | 2.040 | 2.040 | 13,500 | -0.03(-1.45%) |
Jan 25, 2023 | 2.040 | 2.070 | 1.900 | 2.070 | 107,700 | +0.03(+1.47%) |
Jan 24, 2023 | 2.010 | 2.150 | 2.010 | 2.040 | 102,810 | +0.06(+3.03%) |
Jan 23, 2023 | 1.850 | 1.980 | 1.830 | 1.980 | 46,952 | +0.13(+7.03%) |
Jan 20, 2023 | 1.830 | 1.900 | 1.750 | 1.850 | 32,440 | +0.00(+0.00%) |
Jan 19, 2023 | 1.800 | 1.850 | 1.800 | 1.850 | 6,100 | +0.02(+1.09%) |
Jan 18, 2023 | 1.910 | 1.950 | 1.830 | 1.830 | 37,319 | -0.01(-0.54%) |
Jan 17, 2023 | 2.000 | 2.010 | 1.790 | 1.840 | 32,790 | -0.11(-5.64%) |
Jan 16, 2023 | 1.950 | 2.020 | 1.940 | 1.950 | 56,660 | +0.02(+1.04%) |
Jan 13, 2023 | 1.880 | 1.940 | 1.830 | 1.930 | 49,000 | +0.13(+7.22%) |
Jan 12, 2023 | 1.850 | 1.880 | 1.760 | 1.800 | 40,765 | +0.00(+0.00%) |
Jan 11, 2023 | 1.810 | 1.860 | 1.720 | 1.800 | 28,528 | -0.08(-4.26%) |
Jan 10, 2023 | 1.850 | 1.880 | 1.850 | 1.880 | 14,088 | -0.02(-1.05%) |
Jan 09, 2023 | 1.880 | 1.990 | 1.850 | 1.900 | 56,890 | +0.10(+5.56%) |
Jan 06, 2023 | 1.890 | 1.900 | 1.760 | 1.800 | 40,000 | -0.09(-4.76%) |
Jan 05, 2023 | 1.850 | 1.890 | 1.840 | 1.890 | 7,200 | -0.01(-0.53%) |
Jan 04, 2023 | 1.850 | 1.900 | 1.850 | 1.900 | 9,200 | +0.03(+1.60%) |
Jan 03, 2023 | 1.850 | 1.980 | 1.850 | 1.870 | 21,980 | +0.02(+1.08%) |
Dec 30, 2022 | 1.850 | 0 | -0.05(-2.63%) | |||
Dec 29, 2022 | 1.880 | 1.900 | 1.880 | 1.900 | 6,600 | +0.02(+1.06%) |
Dec 28, 2022 | 1.900 | 1.900 | 1.860 | 1.880 | 17,020 | +0.02(+1.08%) |
Dec 23, 2022 | 1.860 | 0 | +0.01(+0.54%) | |||
Dec 22, 2022 | 1.740 | 1.890 | 1.740 | 1.850 | 27,100 | +0.11(+6.32%) |
Dec 21, 2022 | 1.720 | 1.740 | 1.720 | 1.740 | 6,500 | +0.05(+2.96%) |
Dec 20, 2022 | 1.650 | 1.700 | 1.650 | 1.690 | 12,775 | +0.00(+0.00%) |
Dec 19, 2022 | 1.750 | 1.750 | 1.660 | 1.690 | 34,100 | +0.06(+3.68%) |
Dec 16, 2022 | 1.660 | 1.700 | 1.630 | 1.630 | 12,300 | +0.00(+0.00%) |
Dec 15, 2022 | 1.650 | 1.650 | 1.630 | 1.630 | 5,900 | -0.02(-1.21%) |
Dec 14, 2022 | 1.670 | 1.720 | 1.650 | 1.650 | 13,700 | -0.05(-2.94%) |
Dec 13, 2022 | 1.660 | 1.700 | 1.660 | 1.700 | 6,950 | +0.05(+3.03%) |
Dec 12, 2022 | 1.650 | 1.700 | 1.650 | 1.650 | 32,600 | -0.05(-2.94%) |
Dec 09, 2022 | 1.580 | 1.700 | 1.550 | 1.700 | 66,800 | +0.15(+9.68%) |
Dec 08, 2022 | 1.580 | 1.620 | 1.550 | 1.550 | 56,300 | -0.05(-3.13%) |
Dec 07, 2022 | 1.650 | 1.650 | 1.550 | 1.600 | 31,600 | -0.05(-3.03%) |
Dec 06, 2022 | 1.550 | 1.690 | 1.550 | 1.650 | 98,350 | +0.15(+10.00%) |
Dec 05, 2022 | 1.500 | 1.630 | 1.500 | 1.500 | 64,981 | +0.00(+0.00%) |
Dec 02, 2022 | 1.410 | 1.500 | 1.400 | 1.500 | 30,123 | +0.10(+7.14%) |