Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.850 | 3.850 | 3.260 | 3.547 | 64,329 | -0.17(-4.54%) |
Feb 27, 2023 | 3.800 | 3.920 | 3.615 | 3.716 | 88,279 | +0.01(+0.16%) |
Feb 24, 2023 | 3.410 | 3.710 | 3.320 | 3.710 | 32,320 | +0.23(+6.61%) |
Feb 23, 2023 | 3.430 | 3.500 | 3.380 | 3.480 | 18,329 | +0.09(+2.65%) |
Feb 22, 2023 | 3.400 | 3.470 | 3.330 | 3.390 | 22,643 | -0.01(-0.29%) |
Feb 21, 2023 | 3.440 | 3.480 | 3.300 | 3.400 | 20,572 | +0.01(+0.29%) |
Feb 17, 2023 | 3.270 | 3.450 | 3.199 | 3.390 | 68,393 | +0.07(+2.11%) |
Feb 16, 2023 | 3.310 | 3.330 | 3.180 | 3.320 | 50,983 | +0.02(+0.63%) |
Feb 15, 2023 | 3.150 | 3.370 | 3.090 | 3.299 | 45,365 | +0.19(+6.09%) |
Feb 14, 2023 | 3.190 | 3.190 | 3.050 | 3.110 | 19,166 | -0.05(-1.58%) |
Feb 13, 2023 | 3.140 | 3.160 | 2.950 | 3.160 | 35,580 | +0.13(+4.29%) |
Feb 10, 2023 | 2.900 | 3.060 | 2.770 | 3.030 | 27,269 | +0.08(+2.71%) |
Feb 09, 2023 | 3.100 | 3.110 | 2.764 | 2.950 | 72,002 | -0.16(-5.14%) |
Feb 08, 2023 | 2.620 | 3.160 | 2.520 | 3.110 | 175,001 | +0.06(+1.97%) |
Feb 07, 2023 | 3.018 | 3.110 | 2.920 | 3.050 | 28,039 | +0.14(+4.81%) |
Feb 06, 2023 | 3.040 | 3.080 | 2.910 | 2.910 | 25,363 | -0.08(-2.68%) |
Feb 03, 2023 | 2.900 | 3.100 | 2.850 | 2.990 | 68,150 | +0.09(+3.10%) |
Feb 02, 2023 | 2.970 | 3.060 | 2.710 | 2.900 | 34,188 | +0.09(+3.20%) |
Feb 01, 2023 | 2.950 | 2.960 | 2.670 | 2.810 | 45,951 | -0.17(-5.70%) |
Jan 31, 2023 | 3.220 | 3.300 | 2.760 | 2.980 | 168,112 | -0.29(-8.87%) |
Jan 30, 2023 | 3.400 | 3.400 | 3.200 | 3.270 | 39,484 | +0.01(+0.31%) |
Jan 27, 2023 | 3.400 | 3.500 | 3.260 | 3.260 | 137,583 | +0.18(+5.84%) |
Jan 26, 2023 | 3.120 | 3.190 | 3.000 | 3.080 | 30,696 | -0.04(-1.37%) |
Jan 25, 2023 | 3.100 | 3.180 | 2.880 | 3.123 | 64,231 | +0.18(+6.21%) |
Jan 24, 2023 | 2.780 | 3.050 | 2.660 | 2.940 | 98,186 | +0.19(+6.91%) |
Jan 23, 2023 | 2.730 | 2.790 | 2.670 | 2.750 | 45,823 | +0.02(+0.73%) |
Jan 20, 2023 | 2.800 | 2.800 | 2.665 | 2.730 | 23,104 | -0.11(-3.87%) |
Jan 19, 2023 | 2.740 | 2.850 | 2.630 | 2.840 | 22,405 | +0.13(+4.80%) |
Jan 18, 2023 | 2.620 | 2.735 | 2.540 | 2.710 | 23,711 | +0.15(+5.86%) |
Jan 17, 2023 | 2.590 | 2.610 | 2.485 | 2.560 | 34,939 | -0.06(-2.29%) |
Jan 13, 2023 | 2.520 | 2.620 | 2.443 | 2.620 | 36,067 | +0.13(+5.22%) |
Jan 12, 2023 | 2.420 | 2.540 | 2.390 | 2.490 | 28,207 | +0.08(+3.27%) |
Jan 11, 2023 | 2.540 | 2.550 | 2.400 | 2.411 | 15,658 | -0.09(-3.56%) |
Jan 10, 2023 | 2.520 | 2.610 | 2.480 | 2.500 | 38,020 | +0.02(+0.81%) |
Jan 09, 2023 | 2.510 | 2.600 | 2.410 | 2.480 | 81,223 | +0.13(+5.53%) |
Jan 06, 2023 | 2.188 | 2.400 | 2.188 | 2.350 | 37,759 | +0.19(+8.55%) |
Jan 05, 2023 | 2.400 | 2.400 | 2.130 | 2.165 | 34,595 | -0.24(-9.98%) |
Jan 04, 2023 | 1.950 | 2.470 | 1.950 | 2.405 | 62,097 | +0.47(+24.61%) |
Jan 03, 2023 | 2.050 | 2.050 | 1.790 | 1.930 | 35,971 | +0.06(+3.21%) |
Dec 30, 2022 | 2.060 | 2.060 | 1.750 | 1.870 | 67,267 | -0.09(-4.59%) |
Dec 29, 2022 | 1.640 | 2.190 | 1.640 | 1.960 | 68,078 | +0.22(+12.64%) |
Dec 28, 2022 | 1.620 | 1.790 | 1.530 | 1.740 | 102,617 | +0.02(+1.16%) |
Dec 27, 2022 | 1.720 | 1.850 | 1.590 | 1.720 | 76,926 | -0.03(-1.71%) |
Dec 23, 2022 | 1.720 | 1.810 | 1.560 | 1.750 | 70,506 | +0.03(+1.74%) |
Dec 22, 2022 | 1.430 | 1.810 | 1.430 | 1.720 | 87,951 | +0.21(+13.91%) |
Dec 21, 2022 | 1.450 | 1.560 | 1.431 | 1.510 | 104,853 | +0.02(+1.34%) |
Dec 20, 2022 | 1.660 | 1.710 | 1.442 | 1.490 | 46,851 | -0.08(-5.10%) |
Dec 19, 2022 | 1.750 | 1.800 | 1.505 | 1.570 | 25,351 | -0.08(-4.85%) |
Dec 16, 2022 | 1.720 | 1.800 | 1.550 | 1.650 | 28,249 | +0.03(+1.85%) |
Dec 15, 2022 | 1.820 | 1.830 | 1.610 | 1.620 | 70,441 | -0.19(-10.50%) |
Dec 14, 2022 | 1.880 | 1.880 | 1.740 | 1.810 | 41,149 | -0.03(-1.63%) |
Dec 13, 2022 | 1.780 | 1.950 | 1.780 | 1.840 | 78,190 | +0.03(+1.66%) |
Dec 12, 2022 | 2.020 | 2.030 | 1.810 | 1.810 | 47,692 | -0.25(-12.14%) |
Dec 09, 2022 | 2.030 | 2.150 | 1.947 | 2.060 | 43,859 | +0.06(+3.00%) |
Dec 08, 2022 | 1.940 | 2.056 | 1.940 | 2.000 | 25,318 | +0.00(+0.00%) |
Dec 07, 2022 | 2.280 | 2.280 | 1.940 | 2.000 | 72,877 | -0.21(-9.50%) |
Dec 06, 2022 | 2.250 | 2.252 | 2.130 | 2.210 | 24,516 | +0.03(+1.38%) |
Dec 05, 2022 | 2.130 | 2.250 | 2.110 | 2.180 | 40,526 | +0.09(+4.31%) |
Dec 02, 2022 | 2.130 | 2.140 | 2.000 | 2.090 | 106,802 | +0.10(+5.03%) |