Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.840 | 2.170 | 1.700 | 2.030 | 18,418,776 | +0.19(+10.33%) |
Feb 27, 2023 | 1.800 | 1.865 | 1.790 | 1.840 | 1,934,848 | +0.07(+3.95%) |
Feb 24, 2023 | 1.790 | 1.820 | 1.720 | 1.770 | 2,518,100 | -0.05(-2.75%) |
Feb 23, 2023 | 1.820 | 1.830 | 1.745 | 1.820 | 3,907,078 | +0.00(+0.00%) |
Feb 22, 2023 | 1.830 | 1.835 | 1.760 | 1.820 | 1,516,255 | +0.02(+1.11%) |
Feb 21, 2023 | 1.820 | 1.850 | 1.770 | 1.800 | 3,023,941 | -0.04(-2.17%) |
Feb 17, 2023 | 1.880 | 1.880 | 1.790 | 1.840 | 2,613,472 | -0.03(-1.60%) |
Feb 16, 2023 | 1.920 | 1.930 | 1.850 | 1.870 | 3,722,989 | -0.03(-1.58%) |
Feb 15, 2023 | 1.950 | 1.950 | 1.890 | 1.900 | 2,365,125 | -0.06(-3.06%) |
Feb 14, 2023 | 1.920 | 1.970 | 1.900 | 1.960 | 1,707,127 | +0.00(+0.00%) |
Feb 13, 2023 | 1.980 | 1.980 | 1.900 | 1.960 | 2,275,280 | +0.04(+2.08%) |
Feb 10, 2023 | 2.040 | 2.040 | 1.880 | 1.920 | 3,175,501 | -0.08(-4.00%) |
Feb 09, 2023 | 2.050 | 2.118 | 2.000 | 2.000 | 3,707,059 | -0.01(-0.50%) |
Feb 08, 2023 | 2.210 | 2.230 | 2.000 | 2.010 | 6,848,379 | -0.18(-8.22%) |
Feb 07, 2023 | 1.990 | 2.190 | 1.955 | 2.190 | 11,019,051 | +0.25(+12.89%) |
Feb 06, 2023 | 1.890 | 1.970 | 1.880 | 1.940 | 3,538,610 | +0.05(+2.65%) |
Feb 03, 2023 | 1.920 | 1.960 | 1.890 | 1.890 | 2,436,614 | -0.06(-3.08%) |
Feb 02, 2023 | 1.890 | 1.965 | 1.860 | 1.950 | 3,095,791 | +0.09(+4.84%) |
Feb 01, 2023 | 1.850 | 1.880 | 1.800 | 1.860 | 2,398,951 | +0.00(+0.00%) |
Jan 31, 2023 | 1.810 | 1.898 | 1.810 | 1.860 | 2,112,837 | +0.05(+2.76%) |
Jan 30, 2023 | 1.840 | 1.880 | 1.810 | 1.810 | 2,866,267 | -0.04(-2.16%) |
Jan 27, 2023 | 1.840 | 1.950 | 1.762 | 1.850 | 13,251,888 | +0.04(+2.21%) |
Jan 26, 2023 | 1.830 | 1.870 | 1.775 | 1.810 | 6,360,735 | +0.01(+0.56%) |
Jan 25, 2023 | 1.750 | 1.840 | 1.700 | 1.800 | 12,055,706 | +0.05(+2.86%) |
Jan 24, 2023 | 1.800 | 1.810 | 1.690 | 1.750 | 9,705,998 | -0.05(-2.78%) |
Jan 23, 2023 | 1.830 | 1.890 | 1.755 | 1.800 | 7,143,393 | -0.02(-1.10%) |
Jan 20, 2023 | 1.860 | 1.930 | 1.765 | 1.820 | 7,837,914 | -0.02(-1.09%) |
Jan 19, 2023 | 1.820 | 1.920 | 1.750 | 1.840 | 4,731,274 | -0.01(-0.54%) |
Jan 18, 2023 | 1.940 | 2.000 | 1.831 | 1.850 | 4,346,047 | -0.12(-6.09%) |
Jan 17, 2023 | 2.100 | 2.100 | 1.900 | 1.970 | 9,206,213 | -0.12(-5.74%) |
Jan 13, 2023 | 1.910 | 2.130 | 1.910 | 2.090 | 6,843,290 | +0.14(+7.18%) |
Jan 12, 2023 | 1.850 | 1.970 | 1.720 | 1.950 | 5,125,533 | +0.13(+7.14%) |
Jan 11, 2023 | 1.780 | 1.860 | 1.700 | 1.820 | 7,034,563 | +0.10(+5.81%) |
Jan 10, 2023 | 1.580 | 1.850 | 1.550 | 1.720 | 10,260,929 | +0.24(+16.22%) |
Jan 09, 2023 | 1.440 | 1.535 | 1.430 | 1.480 | 2,924,923 | +0.04(+2.78%) |
Jan 06, 2023 | 1.330 | 1.450 | 1.310 | 1.440 | 5,739,950 | +0.18(+14.29%) |
Jan 05, 2023 | 1.230 | 1.280 | 1.210 | 1.260 | 2,244,949 | +0.02(+1.61%) |
Jan 04, 2023 | 1.170 | 1.250 | 1.170 | 1.240 | 1,138,741 | +0.05(+4.20%) |
Jan 03, 2023 | 1.210 | 1.245 | 1.150 | 1.190 | 1,838,297 | -0.02(-1.65%) |
Dec 30, 2022 | 1.180 | 1.220 | 1.170 | 1.210 | 4,421,239 | +0.01(+0.83%) |
Dec 29, 2022 | 1.150 | 1.250 | 1.140 | 1.200 | 4,145,553 | +0.05(+4.35%) |
Dec 28, 2022 | 1.210 | 1.220 | 1.150 | 1.150 | 3,341,055 | -0.05(-4.17%) |
Dec 27, 2022 | 1.220 | 1.250 | 1.180 | 1.200 | 3,333,830 | -0.05(-4.00%) |
Dec 23, 2022 | 1.280 | 1.290 | 1.250 | 1.250 | 1,305,078 | -0.04(-3.10%) |
Dec 22, 2022 | 1.270 | 1.293 | 1.210 | 1.290 | 3,426,948 | +0.04(+3.20%) |
Dec 21, 2022 | 1.280 | 1.330 | 1.235 | 1.250 | 4,241,288 | +0.00(+0.00%) |
Dec 20, 2022 | 1.180 | 1.300 | 1.170 | 1.250 | 2,967,105 | +0.06(+5.04%) |
Dec 19, 2022 | 1.260 | 1.260 | 1.180 | 1.190 | 2,003,360 | -0.08(-6.29%) |
Dec 16, 2022 | 1.190 | 1.280 | 1.190 | 1.270 | 4,598,800 | +0.04(+3.24%) |
Dec 15, 2022 | 1.240 | 1.280 | 1.210 | 1.230 | 4,894,860 | -0.05(-3.91%) |
Dec 14, 2022 | 1.210 | 1.300 | 1.200 | 1.280 | 6,455,094 | +0.05(+4.07%) |
Dec 13, 2022 | 1.180 | 1.230 | 1.170 | 1.230 | 7,864,552 | +0.06(+5.13%) |
Dec 12, 2022 | 1.160 | 1.190 | 1.140 | 1.170 | 4,332,869 | +0.01(+0.86%) |
Dec 09, 2022 | 1.190 | 1.195 | 1.160 | 1.160 | 3,925,702 | -0.04(-3.33%) |
Dec 08, 2022 | 1.190 | 1.200 | 1.140 | 1.200 | 4,550,817 | +0.03(+2.56%) |
Dec 07, 2022 | 1.200 | 1.240 | 1.150 | 1.170 | 5,036,765 | -0.02(-1.68%) |
Dec 06, 2022 | 1.160 | 1.210 | 1.130 | 1.190 | 6,086,283 | +0.01(+0.85%) |
Dec 05, 2022 | 1.180 | 1.220 | 1.160 | 1.180 | 3,027,026 | -0.04(-3.28%) |
Dec 02, 2022 | 1.160 | 1.230 | 1.160 | 1.220 | 1,146,673 | +0.03(+2.52%) |