Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.850 | 2.905 | 2.850 | 2.880 | 1,197,238 | +0.02(+0.70%) |
Jan 30, 2023 | 2.950 | 2.980 | 2.835 | 2.860 | 677,915 | -0.09(-3.05%) |
Jan 27, 2023 | 2.890 | 3.000 | 2.810 | 2.950 | 6,699,078 | +0.07(+2.43%) |
Jan 26, 2023 | 2.870 | 2.920 | 2.795 | 2.880 | 4,230,106 | +0.06(+2.13%) |
Jan 25, 2023 | 2.760 | 2.830 | 2.700 | 2.820 | 1,553,293 | +0.05(+1.81%) |
Jan 24, 2023 | 2.870 | 2.940 | 2.770 | 2.770 | 1,176,688 | -0.13(-4.48%) |
Jan 23, 2023 | 2.640 | 2.910 | 2.640 | 2.900 | 7,222,558 | +0.27(+10.27%) |
Jan 20, 2023 | 2.460 | 2.655 | 2.370 | 2.630 | 4,704,614 | +0.21(+8.68%) |
Jan 19, 2023 | 2.420 | 2.470 | 2.380 | 2.420 | 989,722 | -0.03(-1.22%) |
Jan 18, 2023 | 2.550 | 2.588 | 2.420 | 2.450 | 1,815,255 | -0.09(-3.54%) |
Jan 17, 2023 | 2.650 | 2.708 | 2.510 | 2.540 | 2,008,580 | -0.19(-6.96%) |
Jan 13, 2023 | 2.840 | 2.890 | 2.730 | 2.730 | 1,709,630 | -0.18(-6.19%) |
Jan 12, 2023 | 2.880 | 2.910 | 2.820 | 2.910 | 1,197,283 | +0.01(+0.34%) |
Jan 11, 2023 | 2.930 | 2.945 | 2.870 | 2.900 | 862,918 | +0.00(+0.00%) |
Jan 10, 2023 | 2.920 | 2.920 | 2.860 | 2.900 | 934,287 | +0.00(+0.00%) |
Jan 09, 2023 | 2.930 | 2.980 | 2.857 | 2.900 | 1,333,303 | +0.02(+0.69%) |
Jan 06, 2023 | 2.880 | 2.930 | 2.830 | 2.880 | 1,362,983 | +0.03(+1.05%) |
Jan 05, 2023 | 2.790 | 2.850 | 2.730 | 2.850 | 1,987,971 | +0.07(+2.52%) |
Jan 04, 2023 | 2.790 | 2.875 | 2.670 | 2.780 | 8,103,571 | +0.03(+1.09%) |
Jan 03, 2023 | 2.770 | 2.830 | 2.670 | 2.750 | 1,309,552 | +0.02(+0.73%) |
Dec 30, 2022 | 2.720 | 2.770 | 2.690 | 2.730 | 1,828,306 | -0.02(-0.73%) |
Dec 29, 2022 | 2.710 | 2.795 | 2.690 | 2.750 | 1,776,607 | +0.03(+1.10%) |
Dec 28, 2022 | 2.740 | 2.740 | 2.670 | 2.720 | 1,886,668 | -0.01(-0.37%) |
Dec 27, 2022 | 2.700 | 2.780 | 2.625 | 2.730 | 1,736,068 | +0.02(+0.74%) |
Dec 23, 2022 | 2.700 | 2.740 | 2.700 | 2.710 | 654,833 | -0.02(-0.73%) |
Dec 22, 2022 | 2.750 | 2.780 | 2.620 | 2.730 | 1,223,082 | -0.03(-1.09%) |
Dec 21, 2022 | 2.810 | 2.855 | 2.750 | 2.760 | 890,640 | -0.01(-0.36%) |
Dec 20, 2022 | 2.610 | 2.790 | 2.610 | 2.770 | 2,710,109 | +0.09(+3.36%) |
Dec 19, 2022 | 2.770 | 2.780 | 2.660 | 2.680 | 1,125,062 | -0.15(-5.30%) |
Dec 16, 2022 | 2.680 | 2.870 | 2.630 | 2.830 | 3,544,201 | +0.08(+2.91%) |
Dec 15, 2022 | 2.760 | 2.790 | 2.725 | 2.750 | 1,947,756 | -0.06(-2.14%) |
Dec 14, 2022 | 2.800 | 2.880 | 2.775 | 2.810 | 1,826,949 | +0.01(+0.36%) |
Dec 13, 2022 | 2.810 | 2.875 | 2.730 | 2.800 | 2,466,630 | +0.10(+3.70%) |
Dec 12, 2022 | 2.860 | 2.890 | 2.675 | 2.700 | 4,643,855 | -0.18(-6.25%) |
Dec 09, 2022 | 2.990 | 2.990 | 2.850 | 2.880 | 4,772,695 | -0.12(-4.00%) |
Dec 08, 2022 | 2.990 | 3.020 | 2.920 | 3.000 | 1,611,158 | +0.00(+0.00%) |
Dec 07, 2022 | 3.060 | 3.140 | 2.990 | 3.000 | 3,874,230 | -0.07(-2.28%) |
Dec 06, 2022 | 3.340 | 3.340 | 3.005 | 3.070 | 4,674,034 | -0.27(-8.08%) |
Dec 05, 2022 | 3.310 | 3.420 | 3.295 | 3.340 | 3,474,058 | +0.00(+0.00%) |
Dec 02, 2022 | 3.150 | 3.360 | 3.150 | 3.340 | 5,713,004 | +0.17(+5.36%) |
Dec 01, 2022 | 3.130 | 3.170 | 3.050 | 3.170 | 3,365,145 | +0.02(+0.63%) |
Nov 30, 2022 | 2.930 | 3.150 | 2.850 | 3.150 | 4,290,697 | +0.23(+7.88%) |
Nov 29, 2022 | 2.970 | 2.970 | 2.880 | 2.920 | 2,617,161 | -0.01(-0.34%) |
Nov 28, 2022 | 3.110 | 3.130 | 2.870 | 2.930 | 4,616,954 | -0.21(-6.69%) |
Nov 25, 2022 | 3.200 | 3.250 | 3.130 | 3.140 | 578,014 | -0.06(-1.88%) |
Nov 23, 2022 | 3.190 | 3.220 | 3.110 | 3.200 | 2,836,564 | +0.03(+0.95%) |
Nov 22, 2022 | 3.160 | 3.265 | 3.150 | 3.170 | 1,954,346 | -0.02(-0.63%) |
Nov 21, 2022 | 3.090 | 3.235 | 3.040 | 3.190 | 4,385,620 | +0.05(+1.59%) |
Nov 18, 2022 | 3.200 | 3.290 | 3.100 | 3.140 | 4,332,722 | +0.03(+0.96%) |
Nov 17, 2022 | 3.200 | 3.220 | 2.880 | 3.110 | 22,867,168 | -0.18(-5.47%) |
Nov 16, 2022 | 4.250 | 4.350 | 3.270 | 3.290 | 27,148,936 | -1.63(-33.13%) |
Nov 15, 2022 | 4.990 | 5.035 | 4.850 | 4.920 | 910,253 | +0.03(+0.61%) |
Nov 14, 2022 | 4.880 | 5.070 | 4.870 | 4.890 | 1,420,542 | +0.01(+0.20%) |
Nov 11, 2022 | 4.610 | 4.900 | 4.600 | 4.880 | 2,141,181 | +0.29(+6.32%) |
Nov 10, 2022 | 4.360 | 4.590 | 4.295 | 4.590 | 2,022,467 | +0.35(+8.25%) |
Nov 09, 2022 | 4.300 | 4.330 | 4.130 | 4.240 | 3,069,024 | -0.11(-2.53%) |
Nov 08, 2022 | 4.050 | 4.650 | 3.930 | 4.350 | 5,309,579 | -0.02(-0.46%) |
Nov 07, 2022 | 4.500 | 4.520 | 4.230 | 4.370 | 2,078,919 | +0.01(+0.23%) |
Nov 04, 2022 | 4.190 | 4.370 | 4.090 | 4.360 | 1,171,132 | +0.21(+5.06%) |
Nov 03, 2022 | 4.180 | 4.220 | 4.115 | 4.150 | 1,204,164 | -0.07(-1.66%) |
Nov 02, 2022 | 4.410 | 4.490 | 4.190 | 4.220 | 3,978,386 | -0.19(-4.31%) |