Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.510 | 2.625 | 2.460 | 2.560 | 2,108,602 | +0.05(+1.99%) |
Feb 27, 2023 | 2.550 | 2.610 | 2.490 | 2.510 | 1,589,359 | +0.00(+0.00%) |
Feb 24, 2023 | 2.550 | 2.550 | 2.470 | 2.510 | 1,180,135 | -0.08(-3.09%) |
Feb 23, 2023 | 2.660 | 2.710 | 2.540 | 2.590 | 1,164,262 | -0.05(-1.89%) |
Feb 22, 2023 | 2.650 | 2.680 | 2.550 | 2.640 | 1,297,617 | +0.01(+0.38%) |
Feb 21, 2023 | 2.760 | 2.810 | 2.622 | 2.630 | 1,514,494 | -0.18(-6.41%) |
Feb 17, 2023 | 2.850 | 2.850 | 2.730 | 2.810 | 1,487,824 | -0.04(-1.40%) |
Feb 16, 2023 | 2.860 | 2.990 | 2.815 | 2.850 | 1,339,805 | -0.07(-2.40%) |
Feb 15, 2023 | 2.760 | 2.930 | 2.750 | 2.920 | 961,902 | +0.12(+4.29%) |
Feb 14, 2023 | 2.730 | 2.890 | 2.670 | 2.800 | 1,419,821 | +0.03(+1.08%) |
Feb 13, 2023 | 2.770 | 2.810 | 2.715 | 2.770 | 837,736 | +0.00(+0.00%) |
Feb 10, 2023 | 2.730 | 2.830 | 2.690 | 2.770 | 1,597,848 | -0.01(-0.36%) |
Feb 09, 2023 | 3.090 | 3.135 | 2.760 | 2.780 | 2,648,201 | -0.26(-8.55%) |
Feb 08, 2023 | 3.200 | 3.260 | 3.040 | 3.040 | 1,047,890 | -0.16(-5.00%) |
Feb 07, 2023 | 3.110 | 3.215 | 3.050 | 3.200 | 1,649,425 | +0.07(+2.24%) |
Feb 06, 2023 | 3.320 | 3.330 | 3.100 | 3.130 | 3,283,294 | -0.13(-3.99%) |
Feb 03, 2023 | 3.260 | 3.480 | 3.160 | 3.260 | 3,200,892 | -0.09(-2.69%) |
Feb 02, 2023 | 3.080 | 3.445 | 3.010 | 3.350 | 5,551,260 | +0.41(+13.95%) |
Feb 01, 2023 | 2.580 | 2.980 | 2.580 | 2.940 | 6,868,504 | +0.43(+17.13%) |
Jan 31, 2023 | 2.470 | 2.610 | 2.465 | 2.510 | 4,563,281 | +0.03(+1.21%) |
Jan 30, 2023 | 2.690 | 2.785 | 2.470 | 2.480 | 3,162,077 | -0.15(-5.70%) |
Jan 27, 2023 | 2.510 | 2.760 | 2.505 | 2.630 | 3,221,687 | +0.10(+3.95%) |
Jan 26, 2023 | 2.550 | 2.630 | 2.510 | 2.530 | 1,965,827 | +0.03(+1.20%) |
Jan 25, 2023 | 2.460 | 2.530 | 2.405 | 2.500 | 2,074,057 | +0.00(+0.00%) |
Jan 24, 2023 | 2.510 | 2.550 | 2.450 | 2.500 | 1,748,723 | -0.01(-0.40%) |
Jan 23, 2023 | 2.360 | 2.540 | 2.310 | 2.510 | 1,987,225 | +0.14(+5.91%) |
Jan 20, 2023 | 2.330 | 2.420 | 2.250 | 2.370 | 1,520,999 | +0.08(+3.49%) |
Jan 19, 2023 | 2.460 | 2.460 | 2.280 | 2.290 | 1,872,650 | -0.20(-8.03%) |
Jan 18, 2023 | 2.530 | 2.730 | 2.453 | 2.490 | 3,163,284 | +0.00(+0.00%) |
Jan 17, 2023 | 2.580 | 2.655 | 2.470 | 2.490 | 1,822,227 | -0.10(-3.86%) |
Jan 13, 2023 | 2.500 | 2.610 | 2.490 | 2.590 | 1,915,850 | +0.05(+1.97%) |
Jan 12, 2023 | 2.610 | 2.605 | 2.460 | 2.540 | 1,420,936 | -0.02(-0.78%) |
Jan 11, 2023 | 2.510 | 2.570 | 2.450 | 2.560 | 1,520,654 | +0.07(+2.81%) |
Jan 10, 2023 | 2.460 | 2.510 | 2.400 | 2.490 | 1,085,595 | +0.02(+0.81%) |
Jan 09, 2023 | 2.430 | 2.580 | 2.420 | 2.470 | 1,332,037 | +0.07(+2.70%) |
Jan 06, 2023 | 2.420 | 2.440 | 2.310 | 2.405 | 1,145,838 | +0.00(+0.00%) |
Jan 05, 2023 | 2.550 | 2.568 | 2.350 | 2.405 | 2,457,711 | -0.17(-6.42%) |
Jan 04, 2023 | 2.430 | 2.680 | 2.420 | 2.570 | 2,553,540 | +0.16(+6.64%) |
Jan 03, 2023 | 2.390 | 2.495 | 2.331 | 2.410 | 1,649,960 | +0.06(+2.55%) |
Dec 30, 2022 | 2.290 | 2.455 | 2.270 | 2.350 | 1,754,663 | +0.02(+0.86%) |
Dec 29, 2022 | 2.240 | 2.340 | 2.200 | 2.330 | 1,935,038 | +0.15(+6.64%) |
Dec 28, 2022 | 2.150 | 2.240 | 2.110 | 2.185 | 1,707,867 | +0.02(+1.16%) |
Dec 27, 2022 | 2.260 | 2.285 | 2.150 | 2.160 | 1,794,196 | -0.11(-4.85%) |
Dec 23, 2022 | 2.340 | 2.360 | 2.250 | 2.270 | 1,914,518 | -0.06(-2.58%) |
Dec 22, 2022 | 2.370 | 2.370 | 2.200 | 2.330 | 2,211,878 | -0.07(-2.92%) |
Dec 21, 2022 | 2.420 | 2.510 | 2.340 | 2.400 | 2,366,477 | +0.01(+0.42%) |
Dec 20, 2022 | 2.330 | 2.535 | 2.320 | 2.390 | 1,610,302 | +0.04(+1.70%) |
Dec 19, 2022 | 2.600 | 2.600 | 2.331 | 2.350 | 1,929,676 | -0.24(-9.27%) |
Dec 16, 2022 | 2.600 | 2.650 | 2.540 | 2.590 | 2,633,984 | -0.01(-0.38%) |
Dec 15, 2022 | 2.650 | 2.706 | 2.600 | 2.600 | 1,246,454 | -0.07(-2.62%) |
Dec 14, 2022 | 2.800 | 2.830 | 2.650 | 2.670 | 1,845,978 | -0.10(-3.61%) |
Dec 13, 2022 | 2.990 | 3.040 | 2.750 | 2.770 | 1,709,202 | -0.12(-4.15%) |
Dec 12, 2022 | 2.860 | 3.020 | 2.850 | 2.890 | 1,262,570 | +0.04(+1.40%) |
Dec 09, 2022 | 2.910 | 2.970 | 2.850 | 2.850 | 922,036 | -0.08(-2.73%) |
Dec 08, 2022 | 2.930 | 2.985 | 2.845 | 2.930 | 840,087 | +0.03(+1.03%) |
Dec 07, 2022 | 2.830 | 2.910 | 2.800 | 2.900 | 1,442,677 | +0.04(+1.40%) |
Dec 06, 2022 | 2.940 | 2.950 | 2.800 | 2.860 | 1,233,778 | -0.07(-2.39%) |
Dec 05, 2022 | 3.080 | 3.190 | 2.910 | 2.930 | 1,375,631 | -0.14(-4.56%) |
Dec 02, 2022 | 3.070 | 3.105 | 3.000 | 3.070 | 1,174,904 | -0.05(-1.60%) |