Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.579 | 4.000 | 3.544 | 4.000 | 41,766 | +0.46(+12.87%) |
Jan 30, 2023 | 3.860 | 3.860 | 3.544 | 3.544 | 66,325 | -0.39(-9.82%) |
Jan 27, 2023 | 3.930 | 4.070 | 3.789 | 3.930 | 29,390 | -0.04(-0.89%) |
Jan 26, 2023 | 3.860 | 4.035 | 3.754 | 3.965 | 32,754 | +0.11(+2.73%) |
Jan 25, 2023 | 3.614 | 3.860 | 3.614 | 3.860 | 22,037 | +0.07(+1.85%) |
Jan 24, 2023 | 3.649 | 4.114 | 3.509 | 3.789 | 42,161 | +0.07(+1.89%) |
Jan 23, 2023 | 3.965 | 4.070 | 3.579 | 3.719 | 67,338 | -0.25(-6.19%) |
Jan 20, 2023 | 3.895 | 4.175 | 3.789 | 3.965 | 47,448 | +0.14(+3.67%) |
Jan 19, 2023 | 4.140 | 4.316 | 3.698 | 3.825 | 23,964 | -0.42(-9.92%) |
Jan 18, 2023 | 4.316 | 4.450 | 3.930 | 4.246 | 42,735 | +0.00(+0.00%) |
Jan 17, 2023 | 3.825 | 4.351 | 3.754 | 4.246 | 46,143 | +0.46(+12.04%) |
Jan 13, 2023 | 3.684 | 3.895 | 3.351 | 3.789 | 54,390 | +0.14(+3.85%) |
Jan 12, 2023 | 3.789 | 4.037 | 3.509 | 3.649 | 36,384 | -0.25(-6.31%) |
Jan 11, 2023 | 3.895 | 4.070 | 3.649 | 3.895 | 58,439 | +0.43(+12.35%) |
Jan 10, 2023 | 3.544 | 3.649 | 3.333 | 3.467 | 40,323 | +0.13(+4.00%) |
Jan 09, 2023 | 3.333 | 3.544 | 3.332 | 3.333 | 36,729 | +0.21(+6.71%) |
Jan 06, 2023 | 3.579 | 3.614 | 3.101 | 3.124 | 52,157 | -0.46(-12.72%) |
Jan 05, 2023 | 3.474 | 3.754 | 3.439 | 3.579 | 72,430 | +0.14(+3.99%) |
Jan 04, 2023 | 3.825 | 3.930 | 3.411 | 3.442 | 76,285 | -0.21(-5.68%) |
Jan 03, 2023 | 2.784 | 3.789 | 2.711 | 3.649 | 192,911 | +1.00(+37.73%) |
Dec 30, 2022 | 2.386 | 2.807 | 2.232 | 2.649 | 161,129 | +0.28(+11.59%) |
Dec 29, 2022 | 2.246 | 2.386 | 2.140 | 2.374 | 157,109 | +0.13(+5.72%) |
Dec 28, 2022 | 2.336 | 2.421 | 2.177 | 2.246 | 46,136 | +0.01(+0.46%) |
Dec 27, 2022 | 2.432 | 2.446 | 2.140 | 2.236 | 61,477 | -0.16(-6.77%) |
Dec 23, 2022 | 2.737 | 2.772 | 2.316 | 2.398 | 80,704 | -0.13(-5.07%) |
Dec 22, 2022 | 2.524 | 2.736 | 2.456 | 2.526 | 69,282 | -0.10(-3.78%) |
Dec 21, 2022 | 2.526 | 2.807 | 2.493 | 2.626 | 84,879 | +0.13(+5.33%) |
Dec 20, 2022 | 2.842 | 3.088 | 2.456 | 2.493 | 64,858 | -0.31(-11.20%) |
Dec 19, 2022 | 2.912 | 3.107 | 2.807 | 2.807 | 36,535 | -0.18(-5.89%) |
Dec 16, 2022 | 3.021 | 3.082 | 2.982 | 2.983 | 55,368 | -0.02(-0.67%) |
Dec 15, 2022 | 3.509 | 3.579 | 2.961 | 3.003 | 66,210 | -0.58(-16.10%) |
Dec 14, 2022 | 3.965 | 3.965 | 3.544 | 3.579 | 23,908 | -0.18(-4.67%) |
Dec 13, 2022 | 3.754 | 3.930 | 3.684 | 3.754 | 36,720 | +0.07(+1.90%) |
Dec 12, 2022 | 3.825 | 3.825 | 3.592 | 3.684 | 23,943 | -0.14(-3.67%) |
Dec 09, 2022 | 3.719 | 3.860 | 3.684 | 3.825 | 25,866 | +0.14(+3.81%) |
Dec 08, 2022 | 3.579 | 3.807 | 3.579 | 3.684 | 26,403 | +0.11(+2.94%) |
Dec 07, 2022 | 3.860 | 3.860 | 3.404 | 3.579 | 42,948 | -0.35(-8.93%) |
Dec 06, 2022 | 4.105 | 4.105 | 3.719 | 3.930 | 65,479 | -0.18(-4.27%) |
Dec 05, 2022 | 4.386 | 4.632 | 4.070 | 4.105 | 53,539 | -0.42(-9.30%) |
Dec 02, 2022 | 4.561 | 4.592 | 4.246 | 4.526 | 28,648 | -0.04(-0.77%) |
Dec 01, 2022 | 3.930 | 4.632 | 3.930 | 4.561 | 64,697 | +0.46(+11.11%) |
Nov 30, 2022 | 4.211 | 4.421 | 3.789 | 4.105 | 91,837 | -0.25(-5.65%) |
Nov 29, 2022 | 4.877 | 4.877 | 4.246 | 4.351 | 59,608 | -0.53(-10.79%) |
Nov 28, 2022 | 5.158 | 5.228 | 4.807 | 4.877 | 67,153 | -0.25(-4.79%) |
Nov 25, 2022 | 4.842 | 5.263 | 4.842 | 5.123 | 47,635 | +0.25(+5.04%) |
Nov 23, 2022 | 4.807 | 4.982 | 4.667 | 4.877 | 49,511 | +0.11(+2.21%) |
Nov 22, 2022 | 4.947 | 4.982 | 4.596 | 4.772 | 60,982 | -0.21(-4.23%) |
Nov 21, 2022 | 5.439 | 5.439 | 4.596 | 4.982 | 308,580 | -0.14(-2.74%) |
Nov 18, 2022 | 5.088 | 5.263 | 4.596 | 5.123 | 206,330 | +0.28(+5.80%) |
Nov 17, 2022 | 3.719 | 5.053 | 3.719 | 4.842 | 273,916 | +0.95(+24.32%) |
Nov 16, 2022 | 3.825 | 3.930 | 3.719 | 3.895 | 166,127 | +0.14(+3.74%) |
Nov 15, 2022 | 3.579 | 3.930 | 3.439 | 3.754 | 191,417 | +0.18(+4.90%) |
Nov 14, 2022 | 3.158 | 3.675 | 3.019 | 3.579 | 202,903 | +0.42(+13.33%) |
Nov 11, 2022 | 2.351 | 3.544 | 2.316 | 3.158 | 658,411 | +0.88(+38.46%) |
Nov 10, 2022 | 2.192 | 2.368 | 2.109 | 2.281 | 102,386 | +0.19(+9.23%) |
Nov 09, 2022 | 2.175 | 2.219 | 2.003 | 2.088 | 87,863 | -0.05(-2.47%) |
Nov 08, 2022 | 2.842 | 2.842 | 1.802 | 2.141 | 707,439 | -0.77(-26.48%) |
Nov 07, 2022 | 2.702 | 3.017 | 2.702 | 2.912 | 205,901 | +0.11(+3.75%) |
Nov 04, 2022 | 3.018 | 3.020 | 2.667 | 2.807 | 162,210 | -0.08(-2.66%) |
Nov 03, 2022 | 2.877 | 3.082 | 2.832 | 2.884 | 87,694 | -0.03(-0.96%) |
Nov 02, 2022 | 3.068 | 3.158 | 2.905 | 2.912 | 40,195 | -0.11(-3.50%) |