Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.900 | 3.970 | 3.650 | 3.880 | 260,092 | -0.01(-0.26%) |
Feb 27, 2023 | 3.480 | 3.950 | 3.480 | 3.890 | 419,348 | +0.43(+12.43%) |
Feb 24, 2023 | 3.730 | 3.780 | 3.410 | 3.460 | 645,676 | -0.35(-9.19%) |
Feb 23, 2023 | 4.040 | 4.043 | 3.620 | 3.810 | 436,069 | -0.09(-2.31%) |
Feb 22, 2023 | 3.920 | 4.240 | 3.780 | 3.900 | 1,170,601 | -0.02(-0.51%) |
Feb 21, 2023 | 4.120 | 4.580 | 3.780 | 3.920 | 1,434,570 | -0.03(-0.76%) |
Feb 17, 2023 | 3.960 | 4.170 | 3.820 | 3.950 | 2,316,953 | +0.08(+2.07%) |
Feb 16, 2023 | 3.990 | 4.220 | 3.510 | 3.870 | 5,279,012 | +0.09(+2.38%) |
Feb 15, 2023 | 2.530 | 4.100 | 2.510 | 3.780 | 17,509,694 | +1.24(+48.82%) |
Feb 14, 2023 | 2.600 | 2.684 | 2.480 | 2.540 | 83,479 | -0.10(-3.79%) |
Feb 13, 2023 | 2.600 | 2.650 | 2.510 | 2.640 | 56,472 | +0.05(+1.93%) |
Feb 10, 2023 | 2.560 | 2.600 | 2.460 | 2.590 | 76,105 | +0.06(+2.37%) |
Feb 09, 2023 | 2.790 | 2.820 | 2.520 | 2.530 | 130,784 | -0.17(-6.30%) |
Feb 08, 2023 | 2.530 | 2.740 | 2.500 | 2.700 | 71,543 | +0.16(+6.30%) |
Feb 07, 2023 | 2.500 | 2.655 | 2.450 | 2.540 | 258,138 | -0.02(-0.78%) |
Feb 06, 2023 | 2.720 | 2.720 | 2.540 | 2.560 | 88,014 | -0.13(-4.83%) |
Feb 03, 2023 | 2.610 | 2.830 | 2.610 | 2.690 | 138,758 | +0.04(+1.51%) |
Feb 02, 2023 | 2.670 | 2.740 | 2.581 | 2.650 | 83,697 | +0.05(+1.92%) |
Feb 01, 2023 | 2.560 | 2.650 | 2.500 | 2.600 | 86,507 | +0.04(+1.56%) |
Jan 31, 2023 | 2.510 | 2.630 | 2.510 | 2.560 | 77,502 | +0.06(+2.40%) |
Jan 30, 2023 | 2.650 | 2.750 | 2.490 | 2.500 | 102,130 | -0.13(-4.94%) |
Jan 27, 2023 | 2.370 | 2.720 | 2.370 | 2.630 | 154,198 | +0.24(+10.04%) |
Jan 26, 2023 | 2.440 | 2.508 | 2.325 | 2.390 | 72,814 | -0.03(-1.24%) |
Jan 25, 2023 | 2.430 | 2.440 | 2.330 | 2.420 | 67,338 | -0.03(-1.22%) |
Jan 24, 2023 | 2.440 | 2.520 | 2.440 | 2.450 | 49,792 | -0.04(-1.61%) |
Jan 23, 2023 | 2.580 | 2.643 | 2.470 | 2.490 | 82,650 | -0.10(-3.86%) |
Jan 20, 2023 | 2.530 | 2.600 | 2.460 | 2.590 | 67,691 | +0.12(+4.86%) |
Jan 19, 2023 | 2.470 | 2.510 | 2.430 | 2.470 | 71,888 | -0.01(-0.40%) |
Jan 18, 2023 | 2.720 | 2.791 | 2.453 | 2.480 | 93,486 | -0.22(-8.15%) |
Jan 17, 2023 | 2.670 | 2.750 | 2.590 | 2.700 | 105,811 | +0.05(+1.89%) |
Jan 13, 2023 | 2.760 | 2.970 | 2.610 | 2.650 | 331,632 | -0.06(-2.21%) |
Jan 12, 2023 | 2.260 | 2.780 | 2.260 | 2.710 | 530,933 | +0.45(+19.91%) |
Jan 11, 2023 | 2.160 | 2.290 | 2.120 | 2.260 | 119,969 | +0.14(+6.60%) |
Jan 10, 2023 | 2.080 | 2.198 | 2.050 | 2.120 | 60,923 | +0.02(+0.95%) |
Jan 09, 2023 | 2.120 | 2.160 | 2.080 | 2.100 | 53,854 | +0.01(+0.48%) |
Jan 06, 2023 | 2.130 | 2.180 | 2.060 | 2.090 | 77,196 | -0.04(-1.88%) |
Jan 05, 2023 | 2.150 | 2.180 | 2.060 | 2.130 | 67,052 | -0.05(-2.29%) |
Jan 04, 2023 | 2.150 | 2.200 | 2.020 | 2.180 | 116,543 | +0.05(+2.35%) |
Jan 03, 2023 | 2.000 | 2.140 | 1.920 | 2.130 | 190,892 | +0.15(+7.58%) |
Dec 30, 2022 | 1.780 | 2.040 | 1.760 | 1.980 | 275,190 | +0.14(+7.61%) |
Dec 29, 2022 | 1.800 | 1.840 | 1.700 | 1.840 | 156,359 | +0.16(+9.52%) |
Dec 28, 2022 | 1.800 | 1.840 | 1.670 | 1.680 | 239,389 | -0.13(-7.18%) |
Dec 27, 2022 | 1.920 | 1.920 | 1.800 | 1.810 | 179,292 | -0.11(-5.73%) |
Dec 23, 2022 | 1.990 | 1.990 | 1.910 | 1.920 | 124,661 | -0.04(-2.04%) |
Dec 22, 2022 | 2.000 | 2.000 | 1.947 | 1.960 | 75,280 | -0.03(-1.51%) |
Dec 21, 2022 | 1.960 | 2.020 | 1.940 | 1.990 | 85,158 | +0.04(+2.05%) |
Dec 20, 2022 | 1.990 | 2.036 | 1.935 | 1.950 | 84,795 | -0.05(-2.50%) |
Dec 19, 2022 | 2.080 | 2.100 | 1.952 | 2.000 | 167,533 | -0.08(-3.85%) |
Dec 16, 2022 | 2.040 | 2.100 | 1.980 | 2.080 | 282,157 | +0.03(+1.46%) |
Dec 15, 2022 | 1.930 | 2.050 | 1.930 | 2.050 | 121,160 | +0.09(+4.59%) |
Dec 14, 2022 | 2.050 | 2.170 | 1.950 | 1.960 | 130,220 | -0.06(-2.97%) |
Dec 13, 2022 | 2.130 | 2.130 | 1.980 | 2.020 | 136,804 | +0.00(+0.00%) |
Dec 12, 2022 | 2.100 | 2.110 | 1.980 | 2.020 | 98,955 | -0.03(-1.46%) |
Dec 09, 2022 | 1.990 | 2.120 | 1.980 | 2.050 | 117,724 | +0.05(+2.50%) |
Dec 08, 2022 | 2.010 | 2.040 | 1.950 | 2.000 | 84,041 | +0.03(+1.52%) |
Dec 07, 2022 | 1.990 | 2.040 | 1.940 | 1.970 | 201,216 | -0.01(-0.51%) |
Dec 06, 2022 | 2.060 | 2.100 | 1.850 | 1.980 | 173,518 | -0.03(-1.49%) |
Dec 05, 2022 | 2.030 | 2.039 | 2.010 | 2.010 | 114,644 | -0.03(-1.47%) |
Dec 02, 2022 | 2.020 | 2.060 | 2.000 | 2.040 | 99,483 | +0.01(+0.49%) |