Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.400 | 2.850 | 2.340 | 2.450 | 535,736 | +0.14(+6.06%) |
Jan 30, 2023 | 2.340 | 2.400 | 2.200 | 2.310 | 346,131 | -0.11(-4.55%) |
Jan 27, 2023 | 2.330 | 2.450 | 2.200 | 2.420 | 474,360 | +0.06(+2.54%) |
Jan 26, 2023 | 2.470 | 2.500 | 2.300 | 2.360 | 295,689 | -0.15(-5.98%) |
Jan 25, 2023 | 2.410 | 2.510 | 2.410 | 2.510 | 130,485 | +0.08(+3.29%) |
Jan 24, 2023 | 2.540 | 2.590 | 2.380 | 2.430 | 204,476 | -0.11(-4.33%) |
Jan 23, 2023 | 2.580 | 2.690 | 2.540 | 2.540 | 332,670 | -0.05(-1.93%) |
Jan 20, 2023 | 2.660 | 2.660 | 2.590 | 2.590 | 94,741 | +0.01(+0.39%) |
Jan 19, 2023 | 2.650 | 2.700 | 2.510 | 2.580 | 339,474 | -0.10(-3.73%) |
Jan 18, 2023 | 2.690 | 2.770 | 2.620 | 2.680 | 109,095 | +0.00(+0.00%) |
Jan 17, 2023 | 2.600 | 2.760 | 2.590 | 2.680 | 213,033 | +0.06(+2.29%) |
Jan 16, 2023 | 2.640 | 2.700 | 2.570 | 2.620 | 50,899 | -0.07(-2.60%) |
Jan 13, 2023 | 2.580 | 2.690 | 2.520 | 2.690 | 204,971 | +0.13(+5.08%) |
Jan 12, 2023 | 2.600 | 2.680 | 2.510 | 2.560 | 444,183 | -0.06(-2.29%) |
Jan 11, 2023 | 2.590 | 2.690 | 2.560 | 2.620 | 304,333 | +0.08(+3.15%) |
Jan 10, 2023 | 2.580 | 2.590 | 2.530 | 2.540 | 185,769 | -0.02(-0.78%) |
Jan 09, 2023 | 2.590 | 2.680 | 2.520 | 2.560 | 319,725 | -0.07(-2.66%) |
Jan 06, 2023 | 2.620 | 2.680 | 2.590 | 2.630 | 366,060 | -0.04(-1.50%) |
Jan 05, 2023 | 2.620 | 2.680 | 2.570 | 2.670 | 255,835 | +0.03(+1.14%) |
Jan 04, 2023 | 2.550 | 2.670 | 2.450 | 2.640 | 321,488 | +0.21(+8.64%) |
Jan 03, 2023 | 2.530 | 2.640 | 2.410 | 2.430 | 891,686 | -0.02(-0.82%) |
Dec 30, 2022 | 2.450 | 0 | -0.05(-2.00%) | |||
Dec 29, 2022 | 2.420 | 2.550 | 2.370 | 2.500 | 473,468 | +0.12(+5.04%) |
Dec 28, 2022 | 2.410 | 2.560 | 2.290 | 2.380 | 653,497 | -0.22(-8.46%) |
Dec 23, 2022 | 2.600 | 0 | +0.07(+2.77%) | |||
Dec 22, 2022 | 2.670 | 2.700 | 2.400 | 2.530 | 488,209 | -0.12(-4.53%) |
Dec 21, 2022 | 2.760 | 2.760 | 2.500 | 2.650 | 666,474 | -0.01(-0.38%) |
Dec 20, 2022 | 3.000 | 3.050 | 2.600 | 2.660 | 1,612,439 | -0.22(-7.64%) |
Dec 19, 2022 | 3.720 | 3.720 | 2.880 | 2.880 | 882,192 | -0.78(-21.31%) |
Dec 16, 2022 | 3.290 | 3.790 | 3.100 | 3.660 | 789,658 | +0.51(+16.19%) |
Dec 15, 2022 | 3.330 | 3.650 | 3.140 | 3.150 | 370,375 | -0.22(-6.53%) |
Dec 14, 2022 | 3.560 | 3.600 | 3.340 | 3.370 | 449,837 | -0.26(-7.16%) |
Dec 13, 2022 | 3.860 | 3.910 | 3.540 | 3.630 | 512,633 | -0.27(-6.92%) |
Dec 12, 2022 | 4.020 | 4.080 | 3.700 | 3.900 | 390,693 | -0.12(-2.99%) |
Dec 09, 2022 | 4.010 | 4.230 | 3.900 | 4.020 | 492,822 | +0.06(+1.52%) |
Dec 08, 2022 | 4.220 | 4.400 | 3.830 | 3.960 | 885,179 | -0.46(-10.41%) |
Dec 07, 2022 | 4.650 | 4.800 | 4.310 | 4.420 | 723,776 | -0.36(-7.53%) |
Dec 06, 2022 | 5.170 | 5.410 | 4.410 | 4.780 | 710,164 | -0.65(-11.97%) |
Dec 05, 2022 | 5.120 | 5.660 | 5.060 | 5.430 | 990,013 | +0.55(+11.27%) |
Dec 02, 2022 | 4.600 | 5.120 | 4.560 | 4.880 | 738,789 | +0.09(+1.88%) |
Dec 01, 2022 | 4.440 | 4.800 | 4.350 | 4.790 | 501,010 | +0.34(+7.64%) |
Nov 30, 2022 | 4.360 | 4.510 | 4.210 | 4.450 | 294,166 | +0.08(+1.83%) |
Nov 29, 2022 | 4.470 | 4.490 | 4.350 | 4.370 | 363,352 | -0.20(-4.38%) |
Nov 28, 2022 | 4.300 | 4.600 | 4.170 | 4.570 | 185,157 | +0.22(+5.06%) |
Nov 25, 2022 | 4.470 | 4.520 | 4.350 | 4.350 | 112,503 | -0.20(-4.40%) |
Nov 24, 2022 | 4.440 | 4.550 | 4.400 | 4.550 | 15,561 | -0.01(-0.22%) |
Nov 23, 2022 | 3.910 | 4.580 | 3.910 | 4.560 | 533,912 | +0.52(+12.87%) |
Nov 22, 2022 | 4.040 | 4.130 | 3.950 | 4.040 | 144,958 | -0.06(-1.46%) |
Nov 21, 2022 | 4.340 | 4.500 | 4.050 | 4.100 | 134,477 | -0.26(-5.96%) |
Nov 18, 2022 | 4.630 | 4.630 | 4.360 | 4.360 | 248,123 | -0.29(-6.24%) |
Nov 17, 2022 | 4.540 | 4.670 | 4.420 | 4.650 | 249,837 | +0.01(+0.22%) |
Nov 16, 2022 | 4.530 | 4.740 | 4.340 | 4.640 | 291,088 | +0.06(+1.31%) |
Nov 15, 2022 | 4.660 | 4.750 | 4.450 | 4.580 | 339,835 | -0.12(-2.55%) |
Nov 14, 2022 | 4.560 | 4.780 | 4.480 | 4.700 | 307,395 | +0.24(+5.38%) |
Nov 11, 2022 | 4.520 | 4.540 | 4.420 | 4.460 | 492,300 | -0.01(-0.22%) |
Nov 10, 2022 | 4.580 | 4.640 | 4.450 | 4.470 | 372,194 | -0.07(-1.54%) |
Nov 09, 2022 | 4.400 | 4.830 | 4.400 | 4.540 | 377,686 | +0.08(+1.79%) |
Nov 08, 2022 | 4.230 | 4.600 | 4.230 | 4.460 | 278,148 | +0.11(+2.53%) |
Nov 07, 2022 | 4.260 | 4.440 | 4.260 | 4.350 | 153,439 | +0.03(+0.69%) |
Nov 04, 2022 | 4.520 | 4.520 | 4.230 | 4.320 | 177,963 | -0.08(-1.82%) |
Nov 03, 2022 | 4.290 | 4.460 | 4.250 | 4.400 | 170,687 | +0.11(+2.56%) |
Nov 02, 2022 | 4.430 | 4.430 | 4.220 | 4.290 | 124,360 | -0.24(-5.30%) |