Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.020 | 2.150 | 1.960 | 2.150 | 1,260,906 | +0.16(+8.04%) |
Jan 30, 2023 | 1.940 | 2.010 | 1.830 | 1.990 | 653,473 | +0.11(+5.85%) |
Jan 27, 2023 | 1.850 | 1.890 | 1.850 | 1.880 | 251,759 | +0.02(+1.08%) |
Jan 26, 2023 | 1.940 | 1.940 | 1.850 | 1.860 | 216,408 | -0.05(-2.62%) |
Jan 25, 2023 | 2.060 | 2.060 | 1.850 | 1.910 | 706,706 | -0.15(-7.28%) |
Jan 24, 2023 | 1.980 | 2.060 | 1.950 | 2.060 | 334,254 | +0.08(+4.04%) |
Jan 23, 2023 | 2.000 | 2.030 | 1.910 | 1.980 | 374,602 | -0.02(-1.00%) |
Jan 20, 2023 | 1.880 | 2.040 | 1.850 | 2.000 | 375,906 | +0.10(+5.26%) |
Jan 19, 2023 | 1.860 | 1.950 | 1.830 | 1.900 | 162,541 | +0.01(+0.80%) |
Jan 18, 2023 | 2.070 | 2.100 | 1.850 | 1.885 | 587,285 | -0.12(-6.22%) |
Jan 17, 2023 | 2.100 | 2.125 | 1.940 | 2.010 | 506,297 | -0.09(-4.29%) |
Jan 13, 2023 | 2.040 | 2.100 | 1.920 | 2.100 | 843,973 | +0.11(+5.53%) |
Jan 12, 2023 | 1.870 | 2.020 | 1.800 | 1.990 | 577,971 | +0.17(+9.34%) |
Jan 11, 2023 | 1.840 | 1.900 | 1.805 | 1.820 | 433,895 | -0.05(-2.67%) |
Jan 10, 2023 | 1.810 | 1.900 | 1.780 | 1.870 | 372,966 | +0.07(+3.89%) |
Jan 09, 2023 | 1.870 | 1.900 | 1.770 | 1.800 | 1,040,815 | +0.00(+0.00%) |
Jan 06, 2023 | 1.850 | 1.970 | 1.782 | 1.800 | 970,447 | -0.04(-2.44%) |
Jan 05, 2023 | 1.810 | 1.860 | 1.805 | 1.845 | 206,652 | -0.02(-0.81%) |
Jan 04, 2023 | 1.880 | 1.920 | 1.815 | 1.860 | 329,992 | -0.01(-0.53%) |
Jan 03, 2023 | 2.000 | 2.080 | 1.855 | 1.870 | 450,482 | -0.03(-1.58%) |
Dec 30, 2022 | 1.770 | 1.920 | 1.730 | 1.900 | 447,421 | +0.09(+4.97%) |
Dec 29, 2022 | 1.840 | 1.910 | 1.780 | 1.810 | 596,702 | +0.01(+0.56%) |
Dec 28, 2022 | 1.770 | 1.830 | 1.740 | 1.800 | 341,524 | +0.04(+2.27%) |
Dec 27, 2022 | 1.860 | 1.900 | 1.720 | 1.760 | 402,307 | -0.10(-5.63%) |
Dec 23, 2022 | 1.940 | 1.940 | 1.780 | 1.865 | 499,969 | -0.11(-5.81%) |
Dec 22, 2022 | 1.950 | 2.070 | 1.878 | 1.980 | 495,599 | +0.05(+2.59%) |
Dec 21, 2022 | 1.880 | 1.990 | 1.840 | 1.930 | 343,772 | +0.05(+2.66%) |
Dec 20, 2022 | 1.980 | 2.020 | 1.840 | 1.880 | 377,494 | -0.12(-6.00%) |
Dec 19, 2022 | 1.770 | 2.015 | 1.670 | 2.000 | 1,887,891 | +0.24(+13.64%) |
Dec 16, 2022 | 1.800 | 1.840 | 1.750 | 1.760 | 910,773 | -0.09(-4.86%) |
Dec 15, 2022 | 1.850 | 1.860 | 1.750 | 1.850 | 393,448 | +0.02(+1.09%) |
Dec 14, 2022 | 1.790 | 1.850 | 1.700 | 1.830 | 875,106 | +0.09(+5.17%) |
Dec 13, 2022 | 1.750 | 1.810 | 1.650 | 1.740 | 1,379,944 | -0.03(-1.69%) |
Dec 12, 2022 | 1.890 | 1.910 | 1.600 | 1.770 | 2,146,685 | -0.08(-4.32%) |
Dec 09, 2022 | 1.900 | 2.000 | 1.790 | 1.850 | 11,336,846 | -1.14(-38.13%) |
Dec 08, 2022 | 3.060 | 3.180 | 2.930 | 2.990 | 1,026,304 | -0.01(-0.33%) |
Dec 07, 2022 | 3.240 | 3.530 | 2.990 | 3.000 | 258,305 | -0.25(-7.69%) |
Dec 06, 2022 | 3.220 | 3.530 | 3.210 | 3.250 | 233,767 | +0.03(+0.93%) |
Dec 05, 2022 | 3.000 | 3.380 | 2.980 | 3.220 | 358,407 | +0.24(+8.05%) |
Dec 02, 2022 | 2.810 | 3.000 | 2.780 | 2.980 | 192,297 | +0.12(+4.20%) |
Dec 01, 2022 | 2.650 | 2.880 | 2.550 | 2.860 | 134,107 | +0.22(+8.33%) |
Nov 30, 2022 | 2.520 | 2.670 | 2.520 | 2.640 | 73,650 | +0.13(+5.18%) |
Nov 29, 2022 | 2.600 | 2.600 | 2.500 | 2.510 | 60,912 | +0.01(+0.40%) |
Nov 28, 2022 | 2.490 | 2.610 | 2.430 | 2.500 | 120,343 | +0.00(+0.00%) |
Nov 25, 2022 | 2.490 | 2.530 | 2.420 | 2.500 | 25,267 | +0.05(+2.04%) |
Nov 23, 2022 | 2.360 | 2.488 | 2.340 | 2.450 | 65,351 | +0.09(+3.81%) |
Nov 22, 2022 | 2.290 | 2.580 | 2.270 | 2.360 | 240,149 | +0.06(+2.61%) |
Nov 21, 2022 | 2.260 | 2.320 | 2.182 | 2.300 | 71,242 | +0.04(+1.77%) |
Nov 18, 2022 | 2.290 | 2.350 | 2.231 | 2.260 | 119,147 | -0.01(-0.44%) |
Nov 17, 2022 | 2.080 | 2.300 | 2.060 | 2.270 | 129,008 | +0.15(+7.08%) |
Nov 16, 2022 | 2.020 | 2.180 | 2.000 | 2.120 | 187,639 | +0.12(+6.00%) |
Nov 15, 2022 | 2.140 | 2.234 | 1.990 | 2.000 | 226,235 | -0.09(-4.31%) |
Nov 14, 2022 | 2.170 | 2.270 | 2.090 | 2.090 | 295,577 | -0.13(-5.86%) |
Nov 11, 2022 | 2.230 | 2.330 | 2.190 | 2.220 | 176,048 | +0.01(+0.45%) |
Nov 10, 2022 | 2.050 | 2.300 | 2.050 | 2.210 | 147,369 | +0.21(+10.50%) |
Nov 09, 2022 | 2.110 | 2.170 | 1.960 | 2.000 | 211,557 | -0.06(-2.91%) |
Nov 08, 2022 | 2.310 | 2.310 | 2.050 | 2.060 | 238,406 | -0.23(-10.04%) |
Nov 07, 2022 | 2.350 | 2.452 | 2.280 | 2.290 | 130,410 | -0.06(-2.35%) |
Nov 04, 2022 | 2.690 | 2.698 | 2.280 | 2.345 | 368,756 | -0.29(-11.17%) |
Nov 03, 2022 | 2.810 | 2.810 | 2.500 | 2.640 | 337,545 | -0.14(-5.04%) |
Nov 02, 2022 | 2.890 | 3.032 | 2.710 | 2.780 | 87,855 | -0.13(-4.47%) |