Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.950 | 5.120 | 3.800 | 4.670 | 313,746 | +0.70(+17.63%) |
Jan 30, 2023 | 3.940 | 4.150 | 3.760 | 3.970 | 57,832 | +0.11(+2.85%) |
Jan 27, 2023 | 3.590 | 3.980 | 3.411 | 3.860 | 83,590 | +0.56(+16.93%) |
Jan 26, 2023 | 3.050 | 3.750 | 3.050 | 3.301 | 49,814 | +0.30(+10.03%) |
Jan 25, 2023 | 2.950 | 3.100 | 2.910 | 3.000 | 11,258 | -0.02(-0.50%) |
Jan 24, 2023 | 2.850 | 3.187 | 2.850 | 3.015 | 6,036 | +0.06(+2.20%) |
Jan 23, 2023 | 2.950 | 3.330 | 2.880 | 2.950 | 47,158 | -0.05(-1.83%) |
Jan 20, 2023 | 3.100 | 3.289 | 2.975 | 3.005 | 27,103 | -0.02(-0.50%) |
Jan 19, 2023 | 3.150 | 3.150 | 2.975 | 3.020 | 9,926 | +0.02(+0.67%) |
Jan 18, 2023 | 2.970 | 3.100 | 2.755 | 3.000 | 34,062 | +0.33(+12.36%) |
Jan 17, 2023 | 2.810 | 2.810 | 2.530 | 2.670 | 15,202 | +0.27(+11.25%) |
Jan 13, 2023 | 2.300 | 2.930 | 2.180 | 2.400 | 72,229 | +0.26(+12.15%) |
Jan 12, 2023 | 2.380 | 2.380 | 2.140 | 2.140 | 18,148 | +0.00(+0.00%) |
Jan 11, 2023 | 2.250 | 2.250 | 2.140 | 2.140 | 1,096 | +0.04(+2.15%) |
Jan 10, 2023 | 1.970 | 2.170 | 1.970 | 2.095 | 2,730 | +0.13(+6.35%) |
Jan 09, 2023 | 2.090 | 2.090 | 1.970 | 1.970 | 5,533 | -0.03(-1.50%) |
Jan 06, 2023 | 2.010 | 2.010 | 2.000 | 2.000 | 1,562 | +0.09(+4.71%) |
Jan 05, 2023 | 2.210 | 2.210 | 1.910 | 1.910 | 2,603 | -0.29(-13.18%) |
Jan 04, 2023 | 2.162 | 2.324 | 2.162 | 2.200 | 1,675 | +0.10(+4.76%) |
Jan 03, 2023 | 2.336 | 2.336 | 2.100 | 2.100 | 5,078 | +0.10(+5.00%) |
Dec 30, 2022 | 1.950 | 2.770 | 1.860 | 2.000 | 40,913 | +0.15(+8.11%) |
Dec 29, 2022 | 1.980 | 2.000 | 1.801 | 1.850 | 33,251 | -0.13(-6.57%) |
Dec 28, 2022 | 2.260 | 2.260 | 1.950 | 1.980 | 5,378 | -0.11(-5.30%) |
Dec 27, 2022 | 2.250 | 2.250 | 2.091 | 2.091 | 1,521 | -0.01(-0.43%) |
Dec 23, 2022 | 2.000 | 2.300 | 2.000 | 2.100 | 9,720 | +0.10(+5.00%) |
Dec 22, 2022 | 2.019 | 2.064 | 2.000 | 2.000 | 16,405 | +0.01(+0.50%) |
Dec 21, 2022 | 2.010 | 2.200 | 1.979 | 1.990 | 7,706 | -0.01(-0.50%) |
Dec 20, 2022 | 2.420 | 2.420 | 1.900 | 2.000 | 33,217 | -0.54(-21.41%) |
Dec 19, 2022 | 2.300 | 2.575 | 2.295 | 2.545 | 1,502 | +0.40(+18.93%) |
Dec 16, 2022 | 2.040 | 2.140 | 2.000 | 2.140 | 11,861 | +0.08(+3.81%) |
Dec 15, 2022 | 2.090 | 2.090 | 1.980 | 2.061 | 23,660 | +0.03(+1.55%) |
Dec 14, 2022 | 2.070 | 2.100 | 2.030 | 2.030 | 12,943 | -0.06(-2.87%) |
Dec 13, 2022 | 2.260 | 2.312 | 2.010 | 2.090 | 11,008 | -0.08(-3.86%) |
Dec 12, 2022 | 2.320 | 2.490 | 2.107 | 2.174 | 11,906 | -0.32(-12.69%) |
Dec 09, 2022 | 2.450 | 2.500 | 2.303 | 2.490 | 3,941 | +0.11(+4.62%) |
Dec 08, 2022 | 2.230 | 2.400 | 2.110 | 2.380 | 11,984 | +0.23(+10.96%) |
Dec 07, 2022 | 2.350 | 2.478 | 2.080 | 2.145 | 14,240 | -0.04(-1.61%) |
Dec 06, 2022 | 2.600 | 2.620 | 2.010 | 2.180 | 17,640 | -0.52(-19.41%) |
Dec 05, 2022 | 2.607 | 2.800 | 2.607 | 2.705 | 10,312 | -0.01(-0.48%) |
Dec 02, 2022 | 2.776 | 2.776 | 2.718 | 2.718 | 2,260 | -0.02(-0.80%) |
Dec 01, 2022 | 2.574 | 2.910 | 2.574 | 2.740 | 7,718 | +0.19(+7.45%) |
Nov 30, 2022 | 2.750 | 2.845 | 2.550 | 2.550 | 31,448 | -0.24(-8.60%) |
Nov 29, 2022 | 2.880 | 2.980 | 2.790 | 2.790 | 2,117 | -0.01(-0.36%) |
Nov 28, 2022 | 2.900 | 2.900 | 2.800 | 2.800 | 6,536 | -0.10(-3.45%) |
Nov 25, 2022 | 2.860 | 2.900 | 2.860 | 2.900 | 865 | -0.01(-0.34%) |
Nov 23, 2022 | 3.120 | 3.120 | 2.610 | 2.910 | 14,427 | +0.10(+3.56%) |
Nov 22, 2022 | 2.780 | 2.984 | 2.760 | 2.810 | 24,957 | +0.10(+3.88%) |
Nov 21, 2022 | 2.710 | 2.780 | 2.700 | 2.705 | 8,018 | -0.09(-3.39%) |
Nov 18, 2022 | 2.800 | 2.800 | 2.775 | 2.800 | 4,265 | +0.00(+0.00%) |
Nov 17, 2022 | 3.150 | 3.150 | 2.720 | 2.800 | 41,482 | -0.21(-6.98%) |
Nov 16, 2022 | 3.240 | 3.250 | 3.000 | 3.010 | 13,484 | -0.14(-4.44%) |
Nov 15, 2022 | 3.480 | 3.490 | 3.100 | 3.150 | 49,863 | -0.25(-7.35%) |
Nov 14, 2022 | 3.454 | 3.454 | 3.300 | 3.400 | 11,410 | +0.10(+2.88%) |
Nov 11, 2022 | 3.300 | 3.520 | 3.300 | 3.305 | 3,071 | +0.00(+0.14%) |
Nov 10, 2022 | 3.465 | 3.500 | 3.300 | 3.300 | 4,413 | -0.18(-5.17%) |
Nov 09, 2022 | 3.590 | 3.690 | 3.480 | 3.480 | 7,417 | -0.15(-4.24%) |
Nov 07, 2022 | 3.634 | 97 | +0.29(+8.81%) | |||
Nov 04, 2022 | 3.350 | 3.350 | 3.330 | 3.340 | 2,137 | +0.01(+0.30%) |
Nov 03, 2022 | 3.580 | 3.580 | 3.330 | 3.330 | 1,591 | +0.03(+0.91%) |
Nov 02, 2022 | 3.200 | 3.530 | 3.200 | 3.300 | 5,152 | +0.10(+3.12%) |