Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.321 | 2.339 | 2.303 | 2.312 | 11,333,432 | +0.04(+1.61%) |
Feb 27, 2023 | 2.275 | 2.293 | 2.266 | 2.275 | 7,771,294 | +0.02(+0.81%) |
Feb 24, 2023 | 2.248 | 2.266 | 2.239 | 2.257 | 9,421,629 | -0.05(-2.37%) |
Feb 23, 2023 | 2.275 | 2.312 | 2.248 | 2.312 | 16,915,464 | +0.08(+3.69%) |
Feb 22, 2023 | 2.248 | 2.257 | 2.220 | 2.229 | 10,515,541 | +0.05(+2.09%) |
Feb 21, 2023 | 2.239 | 2.266 | 2.184 | 2.184 | 18,068,776 | -0.04(-1.65%) |
Feb 17, 2023 | 2.239 | 2.239 | 2.211 | 2.220 | 13,569,111 | -0.10(-4.33%) |
Feb 16, 2023 | 2.284 | 2.321 | 2.280 | 2.321 | 11,455,239 | +0.01(+0.40%) |
Feb 15, 2023 | 2.275 | 2.312 | 2.266 | 2.312 | 10,325,226 | -0.05(-1.94%) |
Feb 14, 2023 | 2.348 | 2.394 | 2.348 | 2.357 | 11,904,713 | +0.01(+0.39%) |
Feb 13, 2023 | 2.330 | 2.357 | 2.330 | 2.348 | 4,763,453 | +0.01(+0.39%) |
Feb 10, 2023 | 2.339 | 2.348 | 2.321 | 2.339 | 9,616,751 | -0.01(-0.39%) |
Feb 09, 2023 | 2.403 | 2.403 | 2.348 | 2.348 | 7,876,256 | -0.02(-0.77%) |
Feb 08, 2023 | 2.348 | 2.366 | 2.330 | 2.366 | 9,431,957 | +0.00(+0.00%) |
Feb 07, 2023 | 2.321 | 2.376 | 2.321 | 2.366 | 9,064,301 | +0.05(+2.37%) |
Feb 06, 2023 | 2.312 | 2.321 | 2.284 | 2.312 | 9,161,927 | -0.01(-0.39%) |
Feb 03, 2023 | 2.312 | 2.348 | 2.312 | 2.321 | 11,023,237 | -0.05(-2.31%) |
Feb 02, 2023 | 2.385 | 2.389 | 2.350 | 2.376 | 5,470,530 | +0.00(+0.00%) |
Feb 01, 2023 | 2.348 | 2.394 | 2.330 | 2.376 | 8,070,808 | +0.01(+0.39%) |
Jan 31, 2023 | 2.339 | 2.366 | 2.330 | 2.366 | 6,857,289 | +0.01(+0.39%) |
Jan 30, 2023 | 2.366 | 2.385 | 2.357 | 2.357 | 7,212,053 | -0.02(-0.77%) |
Jan 27, 2023 | 2.357 | 2.376 | 2.348 | 2.376 | 5,533,225 | +0.00(+0.00%) |
Jan 26, 2023 | 2.348 | 2.376 | 2.339 | 2.376 | 11,126,781 | +0.08(+3.59%) |
Jan 25, 2023 | 2.284 | 2.312 | 2.275 | 2.293 | 10,411,072 | +0.05(+2.45%) |
Jan 24, 2023 | 2.220 | 2.248 | 2.220 | 2.239 | 6,034,738 | +0.00(+0.00%) |
Jan 23, 2023 | 2.229 | 2.248 | 2.220 | 2.239 | 4,552,945 | +0.01(+0.41%) |
Jan 20, 2023 | 2.202 | 2.229 | 2.202 | 2.229 | 4,920,234 | +0.02(+0.83%) |
Jan 19, 2023 | 2.193 | 2.211 | 2.175 | 2.211 | 7,423,026 | +0.01(+0.42%) |
Jan 18, 2023 | 2.229 | 2.239 | 2.193 | 2.202 | 5,438,820 | +0.00(+0.00%) |
Jan 17, 2023 | 2.220 | 2.229 | 2.202 | 2.202 | 6,293,177 | +0.00(+0.00%) |
Jan 13, 2023 | 2.193 | 2.229 | 2.193 | 2.202 | 6,891,297 | +0.03(+1.26%) |
Jan 12, 2023 | 2.156 | 2.184 | 2.138 | 2.175 | 8,749,865 | +0.04(+1.71%) |
Jan 11, 2023 | 2.120 | 2.147 | 2.120 | 2.138 | 4,099,438 | +0.00(+0.00%) |
Jan 10, 2023 | 2.138 | 2.147 | 2.120 | 2.138 | 4,724,245 | +0.01(+0.43%) |
Jan 09, 2023 | 2.129 | 2.147 | 2.120 | 2.129 | 6,862,661 | -0.01(-0.43%) |
Jan 06, 2023 | 2.083 | 2.138 | 2.065 | 2.138 | 5,492,737 | +0.04(+1.74%) |
Jan 05, 2023 | 2.074 | 2.111 | 2.074 | 2.101 | 6,531,892 | +0.01(+0.44%) |
Jan 04, 2023 | 2.065 | 2.092 | 2.056 | 2.092 | 8,883,457 | +0.05(+2.23%) |
Jan 03, 2023 | 2.056 | 2.065 | 2.028 | 2.047 | 7,274,663 | +0.04(+1.82%) |
Dec 30, 2022 | 2.019 | 2.047 | 2.001 | 2.010 | 4,393,317 | -0.02(-0.90%) |
Dec 29, 2022 | 2.010 | 2.028 | 2.010 | 2.028 | 4,890,544 | +0.01(+0.45%) |
Dec 28, 2022 | 2.038 | 2.056 | 2.010 | 2.019 | 5,904,429 | -0.04(-1.78%) |
Dec 27, 2022 | 2.038 | 2.065 | 2.038 | 2.056 | 3,419,704 | +0.00(+0.00%) |
Dec 23, 2022 | 2.019 | 2.056 | 2.010 | 2.056 | 4,828,633 | +0.04(+1.81%) |
Dec 22, 2022 | 2.019 | 2.028 | 1.992 | 2.019 | 5,336,843 | -0.04(-1.78%) |
Dec 21, 2022 | 2.028 | 2.065 | 2.019 | 2.056 | 6,080,434 | +0.05(+2.74%) |
Dec 20, 2022 | 1.992 | 2.019 | 1.992 | 2.001 | 5,510,855 | +0.01(+0.46%) |
Dec 19, 2022 | 1.983 | 2.001 | 1.974 | 1.992 | 7,865,220 | +0.00(+0.00%) |
Dec 16, 2022 | 1.983 | 2.001 | 1.964 | 1.992 | 8,833,745 | -0.01(-0.46%) |
Dec 15, 2022 | 2.028 | 2.038 | 2.001 | 2.001 | 8,473,372 | -0.06(-3.10%) |
Dec 14, 2022 | 2.074 | 2.092 | 2.056 | 2.065 | 7,687,719 | -0.03(-1.31%) |
Dec 13, 2022 | 2.092 | 2.111 | 2.065 | 2.092 | 12,303,495 | +0.04(+1.78%) |
Dec 12, 2022 | 2.038 | 2.065 | 2.028 | 2.056 | 4,270,737 | +0.00(+0.00%) |
Dec 09, 2022 | 2.047 | 2.074 | 2.042 | 2.056 | 4,176,973 | +0.02(+0.90%) |
Dec 08, 2022 | 2.038 | 2.047 | 2.024 | 2.038 | 6,140,399 | -0.01(-0.45%) |
Dec 07, 2022 | 2.038 | 2.065 | 2.038 | 2.047 | 5,502,034 | +0.00(+0.00%) |
Dec 06, 2022 | 2.038 | 2.065 | 2.028 | 2.047 | 7,752,564 | +0.01(+0.45%) |
Dec 05, 2022 | 2.074 | 2.092 | 2.038 | 2.038 | 6,520,808 | -0.04(-1.76%) |
Dec 02, 2022 | 2.047 | 2.074 | 2.047 | 2.074 | 4,525,595 | +0.02(+0.89%) |