Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.450 | 2.450 | 2.300 | 2.370 | 57,555 | +0.00(+0.00%) |
Feb 27, 2023 | 2.690 | 2.720 | 2.360 | 2.370 | 147,206 | -0.34(-12.55%) |
Feb 24, 2023 | 2.860 | 2.860 | 2.619 | 2.710 | 72,793 | -0.09(-3.21%) |
Feb 23, 2023 | 2.950 | 3.000 | 2.770 | 2.800 | 129,286 | -0.12(-4.11%) |
Feb 22, 2023 | 3.160 | 3.240 | 2.830 | 2.920 | 102,802 | -0.08(-2.67%) |
Feb 21, 2023 | 2.880 | 3.210 | 2.800 | 3.000 | 254,112 | +0.12(+4.17%) |
Feb 17, 2023 | 3.280 | 3.400 | 2.800 | 2.880 | 447,134 | -0.32(-10.00%) |
Feb 16, 2023 | 2.730 | 3.400 | 2.510 | 3.200 | 883,605 | +0.56(+21.21%) |
Feb 15, 2023 | 2.330 | 2.930 | 2.320 | 2.640 | 931,443 | +0.46(+21.10%) |
Feb 14, 2023 | 2.140 | 2.293 | 2.122 | 2.180 | 113,679 | +0.05(+2.35%) |
Feb 13, 2023 | 2.070 | 2.250 | 2.000 | 2.130 | 149,006 | +0.06(+2.90%) |
Feb 10, 2023 | 2.750 | 2.800 | 2.000 | 2.070 | 589,937 | -0.45(-17.86%) |
Feb 09, 2023 | 2.240 | 2.650 | 2.210 | 2.520 | 1,430,497 | +0.58(+29.90%) |
Feb 08, 2023 | 1.780 | 1.940 | 1.740 | 1.940 | 247,833 | +0.20(+11.49%) |
Feb 07, 2023 | 1.650 | 1.740 | 1.650 | 1.740 | 15,007 | +0.09(+5.45%) |
Feb 06, 2023 | 1.750 | 1.810 | 1.630 | 1.650 | 17,000 | -0.03(-1.49%) |
Feb 03, 2023 | 1.720 | 1.840 | 1.670 | 1.675 | 53,110 | -0.06(-3.74%) |
Feb 02, 2023 | 1.720 | 1.835 | 1.708 | 1.740 | 72,378 | +0.05(+3.26%) |
Feb 01, 2023 | 1.600 | 1.710 | 1.600 | 1.685 | 39,336 | +0.06(+3.37%) |
Jan 31, 2023 | 1.670 | 1.670 | 1.571 | 1.630 | 16,248 | +0.04(+2.52%) |
Jan 30, 2023 | 1.600 | 1.670 | 1.560 | 1.590 | 25,950 | +0.00(+0.00%) |
Jan 27, 2023 | 1.560 | 1.630 | 1.550 | 1.590 | 21,795 | +0.00(+0.00%) |
Jan 26, 2023 | 1.580 | 1.600 | 1.533 | 1.590 | 20,074 | +0.01(+0.63%) |
Jan 25, 2023 | 1.650 | 1.686 | 1.570 | 1.580 | 44,231 | -0.07(-4.24%) |
Jan 24, 2023 | 1.690 | 1.693 | 1.580 | 1.650 | 63,626 | -0.02(-1.20%) |
Jan 23, 2023 | 1.600 | 1.700 | 1.600 | 1.670 | 30,559 | +0.04(+2.45%) |
Jan 20, 2023 | 1.740 | 1.740 | 1.580 | 1.630 | 54,677 | +0.02(+1.24%) |
Jan 19, 2023 | 1.500 | 1.630 | 1.480 | 1.610 | 23,000 | +0.13(+8.78%) |
Jan 18, 2023 | 1.690 | 1.716 | 1.480 | 1.480 | 33,556 | -0.15(-9.20%) |
Jan 17, 2023 | 1.840 | 1.890 | 1.630 | 1.630 | 61,132 | -0.21(-11.41%) |
Jan 13, 2023 | 1.870 | 1.870 | 1.794 | 1.840 | 33,787 | +0.03(+1.66%) |
Jan 12, 2023 | 1.710 | 1.850 | 1.710 | 1.810 | 32,767 | +0.18(+11.04%) |
Jan 11, 2023 | 1.650 | 1.770 | 1.585 | 1.630 | 75,125 | +0.05(+3.16%) |
Jan 10, 2023 | 1.480 | 1.590 | 1.480 | 1.580 | 15,100 | +0.10(+6.76%) |
Jan 09, 2023 | 1.460 | 1.520 | 1.460 | 1.480 | 7,480 | +0.03(+2.07%) |
Jan 06, 2023 | 1.510 | 1.510 | 1.447 | 1.450 | 12,289 | -0.05(-3.33%) |
Jan 05, 2023 | 1.410 | 1.550 | 1.400 | 1.500 | 34,107 | +0.06(+4.17%) |
Jan 04, 2023 | 1.500 | 1.530 | 1.400 | 1.440 | 25,174 | -0.06(-4.00%) |
Jan 03, 2023 | 1.470 | 1.520 | 1.470 | 1.500 | 8,011 | +0.09(+6.38%) |
Dec 30, 2022 | 1.430 | 1.440 | 1.370 | 1.410 | 26,398 | +0.00(+0.00%) |
Dec 29, 2022 | 1.410 | 1.460 | 1.410 | 1.410 | 18,314 | -0.04(-2.76%) |
Dec 28, 2022 | 1.460 | 1.500 | 1.450 | 1.450 | 18,904 | -0.04(-2.68%) |
Dec 27, 2022 | 1.510 | 1.525 | 1.490 | 1.490 | 70,107 | -0.10(-6.29%) |
Dec 23, 2022 | 1.620 | 1.640 | 1.560 | 1.590 | 8,720 | -0.05(-3.05%) |
Dec 22, 2022 | 1.640 | 1.640 | 1.530 | 1.640 | 22,521 | +0.00(+0.00%) |
Dec 21, 2022 | 1.590 | 1.720 | 1.580 | 1.640 | 25,947 | +0.09(+5.81%) |
Dec 20, 2022 | 1.600 | 1.630 | 1.550 | 1.550 | 22,039 | -0.05(-3.13%) |
Dec 19, 2022 | 1.710 | 1.751 | 1.590 | 1.600 | 25,270 | -0.12(-6.98%) |
Dec 16, 2022 | 1.750 | 1.850 | 1.700 | 1.720 | 35,122 | -0.06(-3.38%) |
Dec 15, 2022 | 1.730 | 1.790 | 1.680 | 1.780 | 24,158 | +0.04(+2.31%) |
Dec 14, 2022 | 1.790 | 1.805 | 1.730 | 1.740 | 19,277 | -0.08(-4.40%) |
Dec 13, 2022 | 1.890 | 1.900 | 1.780 | 1.820 | 26,773 | +0.04(+2.25%) |
Dec 12, 2022 | 1.760 | 1.780 | 1.710 | 1.780 | 19,128 | +0.08(+4.71%) |
Dec 09, 2022 | 1.670 | 1.710 | 1.650 | 1.700 | 30,877 | +0.06(+3.66%) |
Dec 08, 2022 | 1.530 | 1.640 | 1.530 | 1.640 | 21,233 | +0.10(+6.49%) |
Dec 07, 2022 | 1.520 | 1.570 | 1.520 | 1.540 | 11,053 | +0.02(+1.32%) |
Dec 06, 2022 | 1.500 | 1.559 | 1.500 | 1.520 | 11,013 | +0.01(+0.66%) |
Dec 05, 2022 | 1.520 | 1.550 | 1.480 | 1.510 | 12,547 | -0.01(-0.66%) |
Dec 02, 2022 | 1.510 | 1.581 | 1.510 | 1.520 | 10,361 | -0.04(-2.56%) |