Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.650 | 2.840 | 2.625 | 2.780 | 2,156,241 | +0.13(+4.91%) |
Feb 27, 2023 | 2.650 | 2.662 | 2.570 | 2.650 | 736,856 | +0.00(+0.00%) |
Feb 24, 2023 | 2.680 | 2.705 | 2.630 | 2.650 | 850,190 | -0.09(-3.28%) |
Feb 23, 2023 | 2.780 | 2.780 | 2.700 | 2.740 | 1,151,059 | -0.02(-0.72%) |
Feb 22, 2023 | 2.760 | 2.780 | 2.715 | 2.760 | 899,022 | +0.00(+0.00%) |
Feb 21, 2023 | 2.700 | 2.780 | 2.670 | 2.760 | 1,471,124 | +0.02(+0.73%) |
Feb 17, 2023 | 2.660 | 2.750 | 2.635 | 2.740 | 2,006,894 | +0.09(+3.40%) |
Feb 16, 2023 | 2.680 | 2.720 | 2.650 | 2.650 | 727,822 | -0.07(-2.57%) |
Feb 15, 2023 | 2.660 | 2.725 | 2.640 | 2.720 | 660,585 | +0.01(+0.37%) |
Feb 14, 2023 | 2.680 | 2.750 | 2.650 | 2.710 | 813,200 | +0.03(+1.12%) |
Feb 13, 2023 | 2.680 | 2.705 | 2.615 | 2.680 | 484,948 | -0.01(-0.37%) |
Feb 10, 2023 | 2.740 | 2.770 | 2.675 | 2.690 | 499,935 | -0.08(-2.89%) |
Feb 09, 2023 | 2.850 | 2.890 | 2.740 | 2.770 | 508,575 | -0.06(-2.12%) |
Feb 08, 2023 | 2.920 | 2.950 | 2.820 | 2.830 | 713,658 | -0.12(-4.07%) |
Feb 07, 2023 | 2.920 | 2.975 | 2.880 | 2.950 | 548,068 | +0.05(+1.72%) |
Feb 06, 2023 | 2.930 | 2.950 | 2.890 | 2.900 | 642,522 | +0.00(+0.00%) |
Feb 03, 2023 | 2.940 | 3.025 | 2.845 | 2.900 | 706,064 | -0.05(-1.69%) |
Feb 02, 2023 | 2.910 | 3.000 | 2.895 | 2.950 | 545,697 | +0.05(+1.72%) |
Feb 01, 2023 | 3.010 | 3.030 | 2.895 | 2.900 | 702,711 | -0.11(-3.65%) |
Jan 31, 2023 | 2.960 | 3.010 | 2.950 | 3.010 | 715,024 | +0.06(+2.03%) |
Jan 30, 2023 | 2.920 | 2.980 | 2.880 | 2.950 | 613,554 | +0.02(+0.68%) |
Jan 27, 2023 | 2.920 | 2.970 | 2.890 | 2.930 | 660,003 | +0.00(+0.00%) |
Jan 26, 2023 | 2.880 | 2.960 | 2.860 | 2.930 | 410,223 | +0.06(+2.09%) |
Jan 25, 2023 | 2.790 | 2.940 | 2.790 | 2.870 | 1,408,719 | +0.09(+3.24%) |
Jan 24, 2023 | 2.770 | 2.800 | 2.720 | 2.780 | 308,902 | +0.02(+0.72%) |
Jan 23, 2023 | 2.790 | 2.790 | 2.680 | 2.760 | 379,175 | +0.00(+0.00%) |
Jan 20, 2023 | 2.680 | 2.760 | 2.650 | 2.760 | 619,003 | +0.12(+4.55%) |
Jan 19, 2023 | 2.600 | 2.680 | 2.600 | 2.640 | 351,848 | -0.01(-0.38%) |
Jan 18, 2023 | 2.830 | 2.835 | 2.650 | 2.650 | 579,183 | -0.15(-5.36%) |
Jan 17, 2023 | 2.830 | 2.885 | 2.760 | 2.800 | 548,783 | -0.05(-1.75%) |
Jan 13, 2023 | 2.870 | 2.927 | 2.820 | 2.850 | 668,774 | -0.02(-0.70%) |
Jan 12, 2023 | 2.700 | 2.870 | 2.670 | 2.870 | 1,512,678 | +0.18(+6.69%) |
Jan 11, 2023 | 2.740 | 2.815 | 2.680 | 2.690 | 729,860 | -0.06(-2.18%) |
Jan 10, 2023 | 2.680 | 2.800 | 2.645 | 2.750 | 1,010,259 | +0.08(+3.00%) |
Jan 09, 2023 | 2.520 | 2.745 | 2.510 | 2.670 | 1,949,307 | +0.16(+6.37%) |
Jan 06, 2023 | 2.290 | 2.550 | 2.270 | 2.510 | 1,885,623 | +0.25(+11.06%) |
Jan 05, 2023 | 2.230 | 2.280 | 2.150 | 2.260 | 877,194 | +0.00(+0.00%) |
Jan 04, 2023 | 2.280 | 2.280 | 2.220 | 2.260 | 383,555 | +0.03(+1.35%) |
Jan 03, 2023 | 2.350 | 2.400 | 2.215 | 2.230 | 719,807 | -0.10(-4.29%) |
Dec 30, 2022 | 2.280 | 2.360 | 2.260 | 2.330 | 1,924,628 | +0.01(+0.43%) |
Dec 29, 2022 | 2.220 | 2.338 | 2.220 | 2.320 | 825,581 | +0.10(+4.50%) |
Dec 28, 2022 | 2.310 | 2.350 | 2.200 | 2.220 | 1,267,322 | -0.11(-4.72%) |
Dec 27, 2022 | 2.390 | 2.390 | 2.260 | 2.330 | 1,243,351 | -0.06(-2.51%) |
Dec 23, 2022 | 2.390 | 2.400 | 2.325 | 2.390 | 485,503 | -0.02(-0.83%) |
Dec 22, 2022 | 2.420 | 2.420 | 2.320 | 2.410 | 765,421 | +0.01(+0.42%) |
Dec 21, 2022 | 2.400 | 2.430 | 2.350 | 2.400 | 889,107 | -0.02(-0.83%) |
Dec 20, 2022 | 2.440 | 2.440 | 2.320 | 2.420 | 844,168 | +0.00(+0.00%) |
Dec 19, 2022 | 2.710 | 2.710 | 2.410 | 2.420 | 985,011 | -0.29(-10.70%) |
Dec 16, 2022 | 2.700 | 2.800 | 2.610 | 2.710 | 3,072,962 | +0.00(+0.00%) |
Dec 15, 2022 | 2.660 | 2.760 | 2.650 | 2.710 | 1,118,992 | -0.01(-0.37%) |
Dec 14, 2022 | 2.670 | 2.790 | 2.618 | 2.720 | 1,182,910 | +0.05(+1.87%) |
Dec 13, 2022 | 2.710 | 2.807 | 2.600 | 2.670 | 877,463 | -0.04(-1.48%) |
Dec 12, 2022 | 2.610 | 2.770 | 2.590 | 2.710 | 667,397 | +0.10(+3.83%) |
Dec 09, 2022 | 2.720 | 2.730 | 2.605 | 2.610 | 648,296 | -0.11(-4.04%) |
Dec 08, 2022 | 2.580 | 2.745 | 2.557 | 2.720 | 737,796 | +0.15(+5.84%) |
Dec 07, 2022 | 2.460 | 2.605 | 2.460 | 2.570 | 545,973 | +0.12(+4.90%) |
Dec 06, 2022 | 2.440 | 2.550 | 2.420 | 2.450 | 958,410 | +0.02(+0.82%) |
Dec 05, 2022 | 2.450 | 2.550 | 2.380 | 2.430 | 519,967 | -0.05(-2.02%) |
Dec 02, 2022 | 2.300 | 2.510 | 2.260 | 2.480 | 1,012,764 | +0.15(+6.44%) |