Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.020 | 3.230 | 3.000 | 3.120 | 618,272 | +0.11(+3.65%) |
Jan 30, 2023 | 2.970 | 3.130 | 2.960 | 3.010 | 376,832 | -0.02(-0.66%) |
Jan 27, 2023 | 2.980 | 3.100 | 2.980 | 3.030 | 539,728 | +0.03(+1.00%) |
Jan 26, 2023 | 2.990 | 3.025 | 2.880 | 3.000 | 189,281 | +0.04(+1.35%) |
Jan 25, 2023 | 3.100 | 3.110 | 2.920 | 2.960 | 245,753 | -0.20(-6.33%) |
Jan 24, 2023 | 3.160 | 3.190 | 2.850 | 3.160 | 201,730 | -0.02(-0.63%) |
Jan 23, 2023 | 3.080 | 3.200 | 3.050 | 3.180 | 320,116 | +0.10(+3.25%) |
Jan 20, 2023 | 3.050 | 3.080 | 2.995 | 3.080 | 301,505 | +0.08(+2.67%) |
Jan 19, 2023 | 2.990 | 3.010 | 2.850 | 3.000 | 156,762 | -0.03(-0.99%) |
Jan 18, 2023 | 3.100 | 3.195 | 2.995 | 3.030 | 243,874 | -0.09(-2.88%) |
Jan 17, 2023 | 3.160 | 3.170 | 3.020 | 3.120 | 404,244 | +0.05(+1.63%) |
Jan 13, 2023 | 3.040 | 3.122 | 2.990 | 3.070 | 407,966 | -0.01(-0.32%) |
Jan 12, 2023 | 2.990 | 3.090 | 2.980 | 3.080 | 287,344 | +0.08(+2.67%) |
Jan 11, 2023 | 2.980 | 3.050 | 2.950 | 3.000 | 349,938 | +0.02(+0.67%) |
Jan 10, 2023 | 2.830 | 2.990 | 2.820 | 2.980 | 396,526 | +0.13(+4.56%) |
Jan 09, 2023 | 2.730 | 2.860 | 2.725 | 2.850 | 413,598 | +0.14(+4.97%) |
Jan 06, 2023 | 2.650 | 2.775 | 2.610 | 2.715 | 171,812 | +0.07(+2.84%) |
Jan 05, 2023 | 2.660 | 2.685 | 2.590 | 2.640 | 181,396 | -0.07(-2.58%) |
Jan 04, 2023 | 2.580 | 2.745 | 2.540 | 2.710 | 220,365 | +0.18(+7.11%) |
Jan 03, 2023 | 2.530 | 2.715 | 2.490 | 2.530 | 414,639 | +0.02(+0.80%) |
Dec 30, 2022 | 2.400 | 2.525 | 2.400 | 2.510 | 195,226 | +0.06(+2.45%) |
Dec 29, 2022 | 2.250 | 2.450 | 2.250 | 2.450 | 341,871 | +0.23(+10.36%) |
Dec 28, 2022 | 2.290 | 2.370 | 2.210 | 2.220 | 431,061 | -0.10(-4.31%) |
Dec 27, 2022 | 2.350 | 2.420 | 2.280 | 2.320 | 308,843 | -0.02(-0.85%) |
Dec 23, 2022 | 2.320 | 2.410 | 2.320 | 2.340 | 123,643 | +0.00(+0.00%) |
Dec 22, 2022 | 2.420 | 2.420 | 2.310 | 2.340 | 259,871 | -0.11(-4.49%) |
Dec 21, 2022 | 2.410 | 2.465 | 2.340 | 2.450 | 200,439 | +0.08(+3.38%) |
Dec 20, 2022 | 2.330 | 2.400 | 2.300 | 2.370 | 784,937 | +0.02(+0.85%) |
Dec 19, 2022 | 2.290 | 2.390 | 2.280 | 2.350 | 821,080 | +0.04(+1.73%) |
Dec 16, 2022 | 2.400 | 2.430 | 2.305 | 2.310 | 1,098,048 | -0.12(-4.94%) |
Dec 15, 2022 | 2.560 | 2.595 | 2.410 | 2.430 | 288,620 | -0.16(-6.18%) |
Dec 14, 2022 | 2.590 | 2.650 | 2.540 | 2.590 | 413,729 | -0.01(-0.38%) |
Dec 13, 2022 | 2.550 | 2.655 | 2.525 | 2.600 | 332,262 | +0.16(+6.56%) |
Dec 12, 2022 | 2.540 | 2.540 | 2.430 | 2.440 | 285,064 | -0.08(-3.17%) |
Dec 09, 2022 | 2.570 | 2.570 | 2.515 | 2.520 | 231,445 | -0.05(-1.95%) |
Dec 08, 2022 | 2.510 | 2.630 | 2.510 | 2.570 | 187,658 | +0.04(+1.58%) |
Dec 07, 2022 | 2.730 | 2.730 | 2.510 | 2.530 | 250,437 | -0.22(-8.00%) |
Dec 06, 2022 | 2.800 | 2.800 | 2.692 | 2.750 | 370,145 | -0.05(-1.79%) |
Dec 05, 2022 | 2.750 | 2.850 | 2.710 | 2.800 | 408,064 | +0.02(+0.72%) |
Dec 02, 2022 | 2.730 | 2.873 | 2.724 | 2.780 | 530,869 | -0.02(-0.71%) |
Dec 01, 2022 | 2.520 | 2.850 | 2.515 | 2.800 | 872,817 | +0.31(+12.45%) |
Nov 30, 2022 | 2.450 | 2.560 | 2.410 | 2.490 | 2,346,143 | +0.00(+0.00%) |
Nov 29, 2022 | 2.520 | 2.550 | 2.410 | 2.490 | 434,966 | +0.00(+0.00%) |
Nov 28, 2022 | 2.520 | 2.567 | 2.440 | 2.490 | 329,579 | -0.02(-0.80%) |
Nov 25, 2022 | 2.510 | 2.600 | 2.495 | 2.510 | 145,273 | -0.01(-0.40%) |
Nov 23, 2022 | 2.520 | 2.560 | 2.450 | 2.520 | 345,404 | -0.02(-0.79%) |
Nov 22, 2022 | 2.540 | 2.640 | 2.490 | 2.540 | 381,956 | +0.01(+0.40%) |
Nov 21, 2022 | 2.610 | 2.760 | 2.420 | 2.530 | 614,265 | -0.12(-4.53%) |
Nov 18, 2022 | 2.980 | 2.980 | 2.630 | 2.650 | 1,086,132 | -0.25(-8.62%) |
Nov 17, 2022 | 2.490 | 2.990 | 2.440 | 2.900 | 1,994,508 | +0.36(+14.17%) |
Nov 16, 2022 | 2.560 | 2.820 | 2.500 | 2.540 | 2,142,311 | -0.05(-1.93%) |
Nov 15, 2022 | 2.400 | 2.750 | 2.130 | 2.590 | 6,218,845 | +0.64(+32.82%) |
Nov 14, 2022 | 1.890 | 1.970 | 1.885 | 1.950 | 267,873 | +0.01(+0.52%) |
Nov 11, 2022 | 1.750 | 2.000 | 1.740 | 1.940 | 475,812 | +0.17(+9.60%) |
Nov 10, 2022 | 1.720 | 1.790 | 1.700 | 1.770 | 604,579 | +0.10(+6.31%) |
Nov 09, 2022 | 1.810 | 1.880 | 1.660 | 1.665 | 654,076 | -0.07(-4.31%) |
Nov 08, 2022 | 1.880 | 2.090 | 1.715 | 1.740 | 1,544,098 | -0.52(-23.01%) |
Nov 07, 2022 | 2.240 | 2.260 | 2.150 | 2.260 | 469,211 | +0.08(+3.67%) |
Nov 04, 2022 | 2.140 | 2.215 | 2.078 | 2.180 | 524,485 | +0.10(+4.81%) |
Nov 03, 2022 | 1.960 | 2.220 | 1.900 | 2.080 | 515,947 | +0.09(+4.52%) |
Nov 02, 2022 | 1.960 | 1.990 | 724,228 | +0.02(+1.02%) |