Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.077 | 3.077 | 2.926 | 3.015 | 20,893 | +0.01(+0.30%) |
Jan 30, 2023 | 3.121 | 3.121 | 2.926 | 3.006 | 41,776 | -0.01(-0.29%) |
Jan 27, 2023 | 2.962 | 3.130 | 2.891 | 3.015 | 45,927 | +0.09(+3.03%) |
Jan 26, 2023 | 2.855 | 2.962 | 2.820 | 2.926 | 41,042 | +0.12(+4.10%) |
Jan 25, 2023 | 2.842 | 2.842 | 2.802 | 2.811 | 13,028 | -0.02(-0.63%) |
Jan 24, 2023 | 2.873 | 2.953 | 2.785 | 2.829 | 24,219 | -0.02(-0.62%) |
Jan 23, 2023 | 2.758 | 2.917 | 2.758 | 2.847 | 18,776 | +0.04(+1.26%) |
Jan 20, 2023 | 2.758 | 2.926 | 2.703 | 2.811 | 26,408 | +0.02(+0.63%) |
Jan 19, 2023 | 2.740 | 3.059 | 2.740 | 2.793 | 48,147 | +0.12(+4.65%) |
Jan 18, 2023 | 2.731 | 2.821 | 2.651 | 2.669 | 29,818 | -0.13(-4.75%) |
Jan 17, 2023 | 2.882 | 2.883 | 2.661 | 2.802 | 46,057 | -0.15(-5.11%) |
Jan 13, 2023 | 3.068 | 3.068 | 2.926 | 2.953 | 56,999 | -0.13(-4.31%) |
Jan 12, 2023 | 3.352 | 3.352 | 2.997 | 3.086 | 81,511 | -0.08(-2.52%) |
Jan 11, 2023 | 3.148 | 3.361 | 3.077 | 3.166 | 130,273 | -0.03(-0.83%) |
Jan 10, 2023 | 2.793 | 3.192 | 2.793 | 3.192 | 192,445 | +0.41(+14.65%) |
Jan 09, 2023 | 2.554 | 2.793 | 2.492 | 2.784 | 121,932 | +0.29(+11.74%) |
Jan 06, 2023 | 2.412 | 2.598 | 2.332 | 2.492 | 61,975 | +0.03(+1.28%) |
Jan 05, 2023 | 2.394 | 2.527 | 2.341 | 2.460 | 33,096 | +0.06(+2.38%) |
Jan 04, 2023 | 2.244 | 2.539 | 2.244 | 2.403 | 93,821 | +0.25(+11.52%) |
Jan 03, 2023 | 2.004 | 2.315 | 2.004 | 2.155 | 88,164 | +0.12(+5.65%) |
Dec 30, 2022 | 1.986 | 2.040 | 1.951 | 2.040 | 22,871 | +0.00(+0.00%) |
Dec 29, 2022 | 1.951 | 2.040 | 1.932 | 2.040 | 76,209 | +0.06(+3.14%) |
Dec 28, 2022 | 2.004 | 2.048 | 1.907 | 1.977 | 48,453 | +0.00(+0.00%) |
Dec 27, 2022 | 1.977 | 2.040 | 1.908 | 1.977 | 101,610 | +0.04(+2.29%) |
Dec 23, 2022 | 1.898 | 1.933 | 1.898 | 1.933 | 8,726 | +0.04(+1.87%) |
Dec 22, 2022 | 1.862 | 1.933 | 1.862 | 1.898 | 38,992 | +0.04(+1.90%) |
Dec 21, 2022 | 1.844 | 1.907 | 1.836 | 1.862 | 44,557 | +0.01(+0.48%) |
Dec 20, 2022 | 1.827 | 1.907 | 1.818 | 1.853 | 18,488 | +0.01(+0.48%) |
Dec 19, 2022 | 1.853 | 1.898 | 1.833 | 1.844 | 21,694 | -0.04(-2.35%) |
Dec 16, 2022 | 1.862 | 1.898 | 1.862 | 1.889 | 11,570 | +0.02(+0.95%) |
Dec 15, 2022 | 1.898 | 1.898 | 1.836 | 1.871 | 15,015 | -0.03(-1.63%) |
Dec 14, 2022 | 1.889 | 1.902 | 1.880 | 1.902 | 13,443 | +0.00(+0.23%) |
Dec 13, 2022 | 1.942 | 1.942 | 1.853 | 1.898 | 18,172 | -0.03(-1.66%) |
Dec 12, 2022 | 1.862 | 1.942 | 1.862 | 1.930 | 31,935 | -0.00(-0.18%) |
Dec 09, 2022 | 1.898 | 1.960 | 1.893 | 1.933 | 45,392 | +0.04(+2.35%) |
Dec 08, 2022 | 1.880 | 1.898 | 1.858 | 1.889 | 8,496 | +0.04(+1.91%) |
Dec 07, 2022 | 1.890 | 1.891 | 1.837 | 1.853 | 12,712 | -0.12(-5.86%) |
Dec 06, 2022 | 1.942 | 1.969 | 1.880 | 1.969 | 13,219 | +0.02(+0.91%) |
Dec 05, 2022 | 1.960 | 1.986 | 1.885 | 1.951 | 53,777 | +0.03(+1.38%) |
Dec 02, 2022 | 1.871 | 1.952 | 1.871 | 1.924 | 22,949 | +0.04(+2.36%) |
Dec 01, 2022 | 1.800 | 1.907 | 1.791 | 1.880 | 82,514 | +0.09(+4.95%) |
Nov 30, 2022 | 1.844 | 1.910 | 1.650 | 1.791 | 44,458 | -0.02(-0.98%) |
Nov 29, 2022 | 1.782 | 1.853 | 1.782 | 1.809 | 27,104 | +0.04(+2.00%) |
Nov 28, 2022 | 1.774 | 1.818 | 1.765 | 1.774 | 26,258 | -0.02(-0.99%) |
Nov 25, 2022 | 1.774 | 1.818 | 1.742 | 1.791 | 34,836 | +0.04(+2.51%) |
Nov 23, 2022 | 2.217 | 2.226 | 1.698 | 1.747 | 210,187 | -0.17(-8.77%) |
Nov 22, 2022 | 2.173 | 2.226 | 1.809 | 1.915 | 228,854 | -0.27(-12.20%) |
Nov 21, 2022 | 2.190 | 2.190 | 2.181 | 2.181 | 5,835 | -0.01(-0.40%) |
Nov 18, 2022 | 2.199 | 2.235 | 2.132 | 2.190 | 23,755 | +0.02(+0.82%) |
Nov 17, 2022 | 2.093 | 2.217 | 2.057 | 2.173 | 36,221 | +0.09(+4.26%) |
Nov 16, 2022 | 2.111 | 2.146 | 2.084 | 2.084 | 17,002 | -0.01(-0.42%) |
Nov 15, 2022 | 2.102 | 2.146 | 2.084 | 2.093 | 11,876 | +0.05(+2.61%) |
Nov 14, 2022 | 2.057 | 2.142 | 2.040 | 2.040 | 16,198 | +0.01(+0.44%) |
Nov 11, 2022 | 2.119 | 2.132 | 2.004 | 2.031 | 28,778 | -0.09(-4.29%) |
Nov 10, 2022 | 2.140 | 2.155 | 2.027 | 2.122 | 45,724 | +0.04(+1.82%) |
Nov 09, 2022 | 2.048 | 2.181 | 2.048 | 2.084 | 22,902 | +0.04(+2.17%) |
Nov 08, 2022 | 2.111 | 2.117 | 2.040 | 2.040 | 9,755 | -0.07(-3.36%) |
Nov 07, 2022 | 2.137 | 2.200 | 2.111 | 2.111 | 23,227 | -0.04(-1.65%) |
Nov 04, 2022 | 2.190 | 2.208 | 2.134 | 2.146 | 14,944 | -0.06(-2.81%) |
Nov 03, 2022 | 2.168 | 2.208 | 2.146 | 2.208 | 8,138 | +0.05(+2.47%) |
Nov 02, 2022 | 2.199 | 2.199 | 2.155 | 2.155 | 4,947 | -0.04(-2.01%) |