Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.000 | 2.035 | 1.960 | 1.990 | 1,326,638 | +0.00(+0.00%) |
Jan 30, 2023 | 1.940 | 1.995 | 1.900 | 1.990 | 1,394,999 | +0.05(+2.58%) |
Jan 27, 2023 | 1.910 | 1.955 | 1.890 | 1.940 | 1,575,161 | +0.01(+0.52%) |
Jan 26, 2023 | 2.070 | 2.080 | 1.920 | 1.930 | 2,211,410 | -0.13(-6.31%) |
Jan 25, 2023 | 2.020 | 2.080 | 1.990 | 2.060 | 1,801,197 | +0.02(+0.98%) |
Jan 24, 2023 | 2.020 | 2.100 | 2.000 | 2.040 | 1,588,239 | +0.00(+0.00%) |
Jan 23, 2023 | 2.070 | 2.070 | 1.980 | 2.040 | 1,940,624 | -0.02(-0.97%) |
Jan 20, 2023 | 2.080 | 2.125 | 1.960 | 2.060 | 1,740,458 | -0.05(-2.37%) |
Jan 19, 2023 | 2.080 | 2.140 | 1.810 | 2.110 | 3,939,962 | -0.07(-3.21%) |
Jan 18, 2023 | 2.020 | 2.280 | 1.980 | 2.180 | 4,650,042 | +0.16(+7.92%) |
Jan 17, 2023 | 2.160 | 2.160 | 1.920 | 2.020 | 6,599,445 | -0.23(-10.22%) |
Jan 13, 2023 | 2.480 | 2.530 | 2.170 | 2.250 | 9,013,933 | -0.29(-11.42%) |
Jan 12, 2023 | 2.370 | 2.830 | 2.320 | 2.540 | 28,443,580 | -8.25(-76.46%) |
Jan 11, 2023 | 10.75 | 11.48 | 10.40 | 10.79 | 1,082,023 | +0.59(+5.78%) |
Jan 10, 2023 | 9.680 | 10.29 | 9.390 | 10.20 | 731,527 | +0.65(+6.81%) |
Jan 09, 2023 | 12.12 | 12.12 | 9.360 | 9.550 | 1,646,813 | -1.94(-16.88%) |
Jan 06, 2023 | 13.30 | 13.36 | 11.02 | 11.49 | 1,374,838 | -1.61(-12.29%) |
Jan 05, 2023 | 12.90 | 13.73 | 12.54 | 13.10 | 861,891 | +0.37(+2.91%) |
Jan 04, 2023 | 12.69 | 13.25 | 12.61 | 12.73 | 942,241 | +0.33(+2.66%) |
Jan 03, 2023 | 12.79 | 13.50 | 11.93 | 12.40 | 1,308,853 | +0.37(+3.08%) |
Dec 30, 2022 | 11.95 | 12.21 | 11.42 | 12.03 | 520,087 | +0.14(+1.18%) |
Dec 29, 2022 | 10.85 | 12.56 | 10.66 | 11.89 | 804,874 | +1.04(+9.59%) |
Dec 28, 2022 | 11.00 | 11.05 | 10.51 | 10.85 | 402,784 | -0.07(-0.64%) |
Dec 27, 2022 | 11.25 | 11.25 | 10.39 | 10.92 | 698,066 | -0.03(-0.27%) |
Dec 23, 2022 | 10.76 | 11.28 | 9.840 | 10.95 | 872,440 | +0.21(+1.96%) |
Dec 22, 2022 | 9.360 | 10.80 | 9.120 | 10.74 | 1,207,823 | +1.28(+13.53%) |
Dec 21, 2022 | 8.430 | 9.800 | 8.400 | 9.460 | 995,148 | +1.18(+14.25%) |
Dec 20, 2022 | 7.900 | 8.310 | 7.900 | 8.280 | 225,847 | +0.32(+4.02%) |
Dec 19, 2022 | 8.260 | 8.290 | 7.950 | 7.960 | 188,755 | -0.30(-3.63%) |
Dec 16, 2022 | 8.110 | 8.370 | 8.060 | 8.260 | 206,240 | +0.08(+0.98%) |
Dec 15, 2022 | 8.100 | 8.390 | 7.920 | 8.180 | 241,162 | -0.05(-0.61%) |
Dec 14, 2022 | 8.250 | 8.530 | 8.120 | 8.230 | 214,917 | -0.22(-2.60%) |
Dec 13, 2022 | 8.650 | 8.665 | 7.960 | 8.450 | 313,563 | +0.09(+1.08%) |
Dec 12, 2022 | 8.180 | 8.500 | 8.120 | 8.360 | 208,422 | +0.15(+1.83%) |
Dec 09, 2022 | 8.620 | 8.900 | 8.090 | 8.210 | 189,020 | -0.43(-4.98%) |
Dec 08, 2022 | 8.350 | 8.730 | 8.200 | 8.640 | 206,598 | +0.33(+3.97%) |
Dec 07, 2022 | 8.100 | 8.550 | 8.090 | 8.310 | 226,208 | +0.04(+0.48%) |
Dec 06, 2022 | 8.600 | 8.620 | 8.130 | 8.270 | 242,291 | -0.31(-3.61%) |
Dec 05, 2022 | 8.700 | 9.060 | 8.500 | 8.580 | 335,307 | -0.07(-0.81%) |
Dec 02, 2022 | 8.170 | 8.770 | 8.135 | 8.650 | 251,729 | +0.31(+3.72%) |
Dec 01, 2022 | 8.500 | 8.560 | 7.850 | 8.340 | 269,852 | -0.11(-1.30%) |
Nov 30, 2022 | 8.390 | 8.500 | 8.010 | 8.450 | 266,648 | +0.12(+1.44%) |
Nov 29, 2022 | 8.050 | 8.590 | 7.950 | 8.330 | 252,033 | +0.36(+4.52%) |
Nov 28, 2022 | 8.410 | 8.600 | 7.940 | 7.970 | 242,549 | -0.44(-5.23%) |
Nov 25, 2022 | 7.910 | 8.490 | 7.850 | 8.410 | 153,724 | +0.52(+6.59%) |
Nov 23, 2022 | 7.490 | 7.980 | 7.460 | 7.890 | 178,272 | +0.41(+5.48%) |
Nov 22, 2022 | 7.810 | 7.861 | 7.420 | 7.480 | 211,002 | -0.33(-4.23%) |
Nov 21, 2022 | 7.680 | 7.990 | 7.470 | 7.810 | 354,051 | +0.03(+0.39%) |
Nov 18, 2022 | 8.250 | 8.480 | 7.720 | 7.780 | 227,424 | -0.33(-4.07%) |
Nov 17, 2022 | 8.000 | 8.200 | 7.550 | 8.110 | 507,047 | -0.12(-1.46%) |
Nov 16, 2022 | 8.860 | 8.860 | 7.700 | 8.230 | 606,304 | -0.77(-8.56%) |
Nov 15, 2022 | 8.290 | 9.710 | 8.220 | 9.000 | 920,607 | +1.11(+14.07%) |
Nov 14, 2022 | 7.570 | 8.070 | 7.250 | 7.890 | 343,589 | +0.34(+4.50%) |
Nov 11, 2022 | 6.800 | 7.560 | 6.560 | 7.550 | 525,605 | +0.97(+14.74%) |
Nov 10, 2022 | 6.520 | 6.730 | 6.470 | 6.580 | 248,577 | +0.37(+5.96%) |
Nov 09, 2022 | 6.540 | 6.540 | 6.080 | 6.210 | 231,941 | -0.41(-6.19%) |
Nov 08, 2022 | 6.680 | 6.985 | 6.540 | 6.620 | 249,553 | -0.10(-1.49%) |
Nov 07, 2022 | 6.610 | 6.810 | 6.477 | 6.720 | 121,785 | +0.12(+1.82%) |
Nov 04, 2022 | 6.840 | 6.840 | 6.240 | 6.600 | 309,646 | -0.09(-1.35%) |
Nov 03, 2022 | 6.560 | 6.970 | 6.442 | 6.690 | 161,204 | +0.02(+0.30%) |
Nov 02, 2022 | 6.780 | 7.080 | 6.650 | 6.670 | 212,364 | -0.09(-1.40%) |