Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.482 | 2.540 | 2.473 | 2.521 | 952,783 | +0.09(+3.57%) |
Jan 30, 2023 | 2.473 | 2.477 | 2.424 | 2.434 | 622,538 | -0.05(-1.95%) |
Jan 27, 2023 | 2.502 | 2.502 | 2.444 | 2.482 | 1,543,787 | -0.04(-1.53%) |
Jan 26, 2023 | 2.540 | 2.545 | 2.492 | 2.521 | 1,042,117 | +0.00(+0.00%) |
Jan 25, 2023 | 2.463 | 2.550 | 2.434 | 2.521 | 1,529,420 | +0.07(+2.76%) |
Jan 24, 2023 | 2.434 | 2.482 | 2.386 | 2.453 | 1,761,165 | +0.08(+3.25%) |
Jan 23, 2023 | 2.366 | 2.395 | 2.347 | 2.376 | 1,205,688 | +0.00(+0.00%) |
Jan 20, 2023 | 2.366 | 2.386 | 2.333 | 2.376 | 927,055 | -0.04(-1.60%) |
Jan 19, 2023 | 2.415 | 2.444 | 2.355 | 2.415 | 656,758 | -0.03(-1.19%) |
Jan 18, 2023 | 2.492 | 2.531 | 2.434 | 2.444 | 1,312,863 | +0.01(+0.40%) |
Jan 17, 2023 | 2.395 | 2.444 | 2.386 | 2.434 | 430,584 | +0.01(+0.40%) |
Jan 13, 2023 | 2.453 | 2.473 | 2.410 | 2.424 | 774,181 | -0.10(-3.83%) |
Jan 12, 2023 | 2.492 | 2.584 | 2.463 | 2.521 | 1,100,350 | +0.06(+2.35%) |
Jan 11, 2023 | 2.386 | 2.473 | 2.366 | 2.463 | 1,820,120 | +0.10(+4.08%) |
Jan 10, 2023 | 2.299 | 2.390 | 2.270 | 2.366 | 644,472 | +0.10(+4.26%) |
Jan 09, 2023 | 2.270 | 2.289 | 2.233 | 2.270 | 1,706,729 | -0.03(-1.26%) |
Jan 06, 2023 | 2.279 | 2.304 | 2.260 | 2.299 | 2,548,925 | +0.07(+3.03%) |
Jan 05, 2023 | 2.144 | 2.241 | 2.139 | 2.231 | 1,784,008 | +0.07(+3.13%) |
Jan 04, 2023 | 2.144 | 2.207 | 2.115 | 2.164 | 1,822,792 | +0.06(+2.75%) |
Jan 03, 2023 | 2.202 | 2.231 | 2.106 | 2.106 | 2,505,207 | -0.23(-9.92%) |
Dec 30, 2022 | 2.347 | 2.415 | 2.318 | 2.337 | 515,803 | -0.02(-0.82%) |
Dec 29, 2022 | 2.405 | 2.419 | 2.328 | 2.357 | 1,552,168 | -0.02(-0.81%) |
Dec 28, 2022 | 2.328 | 2.410 | 2.312 | 2.376 | 2,247,408 | +0.10(+4.24%) |
Dec 27, 2022 | 2.270 | 2.289 | 2.242 | 2.279 | 1,664,118 | -0.15(-6.35%) |
Dec 23, 2022 | 2.415 | 2.473 | 2.410 | 2.434 | 1,078,160 | +0.06(+2.44%) |
Dec 22, 2022 | 2.357 | 2.405 | 2.337 | 2.376 | 695,606 | +0.03(+1.23%) |
Dec 21, 2022 | 2.357 | 2.366 | 2.318 | 2.347 | 1,053,839 | +0.01(+0.41%) |
Dec 20, 2022 | 2.323 | 2.405 | 2.308 | 2.337 | 2,221,468 | +0.11(+4.76%) |
Dec 19, 2022 | 2.183 | 2.241 | 2.154 | 2.231 | 2,027,662 | +0.07(+3.13%) |
Dec 16, 2022 | 2.183 | 2.192 | 2.135 | 2.164 | 2,758,358 | -0.03(-1.32%) |
Dec 15, 2022 | 2.192 | 2.246 | 2.154 | 2.192 | 1,838,476 | -0.09(-3.81%) |
Dec 14, 2022 | 2.231 | 2.304 | 2.173 | 2.279 | 2,407,227 | +0.05(+2.16%) |
Dec 13, 2022 | 2.289 | 2.289 | 2.202 | 2.231 | 2,617,312 | -0.03(-1.28%) |
Dec 12, 2022 | 2.250 | 2.265 | 2.192 | 2.260 | 1,114,684 | -0.08(-3.31%) |
Dec 09, 2022 | 2.376 | 2.376 | 2.328 | 2.337 | 840,508 | -0.03(-1.22%) |
Dec 08, 2022 | 2.453 | 2.477 | 2.366 | 2.366 | 1,874,942 | -0.13(-5.04%) |
Dec 07, 2022 | 2.521 | 2.545 | 2.458 | 2.492 | 1,135,577 | +0.01(+0.39%) |
Dec 06, 2022 | 2.502 | 2.550 | 2.453 | 2.482 | 1,331,733 | +0.00(+0.00%) |
Dec 05, 2022 | 2.560 | 2.574 | 2.473 | 2.482 | 1,178,543 | -0.15(-5.86%) |
Dec 02, 2022 | 2.646 | 2.724 | 2.613 | 2.637 | 647,712 | +0.00(+0.00%) |
Dec 01, 2022 | 2.666 | 2.690 | 2.608 | 2.637 | 1,148,097 | +0.02(+0.74%) |
Nov 30, 2022 | 2.550 | 2.637 | 2.511 | 2.617 | 1,746,039 | +0.06(+2.26%) |
Nov 29, 2022 | 2.511 | 2.593 | 2.502 | 2.560 | 1,707,446 | +0.13(+5.16%) |
Nov 28, 2022 | 2.395 | 2.444 | 2.395 | 2.434 | 831,032 | +0.02(+0.80%) |
Nov 25, 2022 | 2.492 | 2.502 | 2.405 | 2.415 | 941,150 | +0.00(+0.00%) |
Nov 23, 2022 | 2.415 | 2.444 | 2.357 | 2.415 | 624,544 | -0.03(-1.19%) |
Nov 22, 2022 | 2.473 | 2.473 | 2.400 | 2.444 | 1,248,887 | +0.00(+0.00%) |
Nov 21, 2022 | 2.376 | 2.448 | 2.308 | 2.444 | 1,568,976 | +0.08(+3.27%) |
Nov 18, 2022 | 2.453 | 2.453 | 2.366 | 2.366 | 1,418,211 | +0.01(+0.41%) |
Nov 17, 2022 | 2.250 | 2.371 | 2.236 | 2.357 | 2,117,866 | +0.03(+1.24%) |
Nov 16, 2022 | 2.453 | 2.468 | 2.318 | 2.328 | 1,099,840 | -0.19(-7.66%) |
Nov 15, 2022 | 2.569 | 2.569 | 2.463 | 2.521 | 1,423,961 | +0.01(+0.38%) |
Nov 14, 2022 | 2.511 | 2.584 | 2.502 | 2.511 | 1,799,716 | -0.06(-2.26%) |
Nov 11, 2022 | 2.531 | 2.666 | 2.531 | 2.569 | 3,210,729 | +0.22(+9.47%) |
Nov 10, 2022 | 2.550 | 2.560 | 2.333 | 2.347 | 3,877,952 | -0.17(-6.90%) |
Nov 09, 2022 | 2.560 | 2.617 | 2.521 | 2.521 | 2,902,024 | -0.05(-1.88%) |
Nov 08, 2022 | 2.579 | 2.617 | 2.531 | 2.569 | 530,113 | +0.00(+0.00%) |
Nov 07, 2022 | 2.733 | 2.753 | 2.569 | 2.569 | 1,355,807 | -0.20(-7.32%) |
Nov 04, 2022 | 2.782 | 2.820 | 2.706 | 2.772 | 1,689,577 | +0.07(+2.50%) |
Nov 03, 2022 | 2.627 | 2.733 | 2.574 | 2.704 | 1,527,442 | +0.12(+4.48%) |
Nov 02, 2022 | 2.695 | 2.724 | 2.579 | 2.588 | 1,020,610 | -0.10(-3.60%) |