Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.94 | 21.45 | 13.78 | 14.17 | 118,334 | -4.03(-22.14%) |
Jan 30, 2023 | 13.78 | 18.85 | 13.00 | 18.20 | 182,337 | +4.55(+33.33%) |
Jan 27, 2023 | 10.37 | 13.65 | 9.815 | 13.65 | 92,937 | +2.99(+28.05%) |
Jan 26, 2023 | 10.27 | 14.43 | 9.360 | 10.66 | 692,633 | +1.25(+13.23%) |
Jan 25, 2023 | 9.607 | 10.01 | 9.044 | 9.415 | 27,573 | -0.19(-2.00%) |
Jan 24, 2023 | 9.373 | 10.02 | 9.100 | 9.607 | 26,812 | +0.51(+5.56%) |
Jan 23, 2023 | 9.100 | 10.76 | 8.580 | 9.101 | 103,608 | -0.65(-6.65%) |
Jan 20, 2023 | 8.450 | 9.880 | 7.433 | 9.750 | 299,008 | +2.08(+27.12%) |
Jan 19, 2023 | 5.850 | 14.17 | 5.609 | 7.670 | 2,476,697 | +2.21(+40.48%) |
Jan 18, 2023 | 5.590 | 6.369 | 5.460 | 5.460 | 79,491 | +0.26(+5.08%) |
Jan 17, 2023 | 4.550 | 5.330 | 4.231 | 5.196 | 89,237 | +1.30(+33.23%) |
Jan 13, 2023 | 3.900 | 4.420 | 3.770 | 3.900 | 26,555 | +0.46(+13.21%) |
Jan 12, 2023 | 3.510 | 3.496 | 3.258 | 3.445 | 8,240 | -0.08(-2.21%) |
Jan 11, 2023 | 3.416 | 3.770 | 3.272 | 3.523 | 14,876 | +0.14(+4.15%) |
Jan 10, 2023 | 3.302 | 3.912 | 3.250 | 3.383 | 30,099 | -0.19(-5.28%) |
Jan 09, 2023 | 2.817 | 4.506 | 2.619 | 3.571 | 141,945 | +0.64(+21.87%) |
Jan 06, 2023 | 2.759 | 3.250 | 2.644 | 2.930 | 20,140 | +0.07(+2.50%) |
Jan 05, 2023 | 2.730 | 2.983 | 2.567 | 2.859 | 12,367 | +0.14(+5.22%) |
Jan 04, 2023 | 2.340 | 2.989 | 2.340 | 2.717 | 33,178 | +0.27(+10.99%) |
Jan 03, 2023 | 2.330 | 2.599 | 2.250 | 2.448 | 5,641 | +0.09(+3.63%) |
Dec 30, 2022 | 2.327 | 2.600 | 2.077 | 2.362 | 63,335 | +0.02(+0.78%) |
Dec 29, 2022 | 2.340 | 2.656 | 2.184 | 2.344 | 12,347 | +0.16(+7.39%) |
Dec 28, 2022 | 2.268 | 2.340 | 2.088 | 2.183 | 25,906 | -0.16(-6.67%) |
Dec 27, 2022 | 2.210 | 2.599 | 2.145 | 2.339 | 26,647 | -0.26(-10.01%) |
Dec 23, 2022 | 2.860 | 3.149 | 1.950 | 2.599 | 31,959 | -0.27(-9.55%) |
Dec 22, 2022 | 3.151 | 3.151 | 2.861 | 2.873 | 7,485 | +0.01(+0.45%) |
Dec 21, 2022 | 2.990 | 3.159 | 2.860 | 2.860 | 12,129 | -0.30(-9.47%) |
Dec 20, 2022 | 2.990 | 3.353 | 2.956 | 3.159 | 5,986 | -0.03(-0.86%) |
Dec 19, 2022 | 3.246 | 3.380 | 2.874 | 3.186 | 11,934 | -0.19(-5.55%) |
Dec 16, 2022 | 2.990 | 3.379 | 2.864 | 3.373 | 13,376 | +0.29(+9.45%) |
Dec 15, 2022 | 3.380 | 3.559 | 2.743 | 3.082 | 38,190 | -0.39(-11.30%) |
Dec 14, 2022 | 3.679 | 3.757 | 3.133 | 3.475 | 23,505 | -0.11(-2.94%) |
Dec 13, 2022 | 3.206 | 4.550 | 2.991 | 3.580 | 247,163 | +0.28(+8.34%) |
Dec 12, 2022 | 2.730 | 4.534 | 2.730 | 3.305 | 120,852 | +0.25(+8.35%) |
Dec 09, 2022 | 2.990 | 3.086 | 2.925 | 3.050 | 7,551 | +0.03(+0.86%) |
Dec 08, 2022 | 3.315 | 3.385 | 3.006 | 3.024 | 12,313 | -0.23(-6.96%) |
Dec 07, 2022 | 3.380 | 3.380 | 3.250 | 3.250 | 10,267 | -0.13(-3.85%) |
Dec 06, 2022 | 3.510 | 3.497 | 3.328 | 3.380 | 13,713 | -0.13(-3.60%) |
Dec 05, 2022 | 3.503 | 3.770 | 3.406 | 3.506 | 7,333 | -0.10(-2.74%) |
Dec 02, 2022 | 3.605 | 3.840 | 3.575 | 3.605 | 6,284 | -0.18(-4.77%) |
Dec 01, 2022 | 3.770 | 3.900 | 3.770 | 3.786 | 11,937 | -0.01(-0.21%) |
Nov 30, 2022 | 3.487 | 3.977 | 3.380 | 3.793 | 76,810 | +0.32(+9.12%) |
Nov 29, 2022 | 3.380 | 3.549 | 3.393 | 3.476 | 7,078 | +0.16(+4.86%) |
Nov 28, 2022 | 3.640 | 4.289 | 3.250 | 3.315 | 14,871 | -0.36(-9.77%) |
Nov 25, 2022 | 3.682 | 3.814 | 3.659 | 3.674 | 7,855 | -0.12(-3.22%) |
Nov 23, 2022 | 4.218 | 4.290 | 3.653 | 3.796 | 33,964 | -0.55(-12.71%) |
Nov 22, 2022 | 3.510 | 4.550 | 3.510 | 4.348 | 28,752 | +0.27(+6.49%) |
Nov 21, 2022 | 3.509 | 4.290 | 3.407 | 4.083 | 63,730 | +0.31(+8.31%) |
Nov 18, 2022 | 3.900 | 4.030 | 3.540 | 3.770 | 67,917 | -0.39(-9.38%) |
Nov 17, 2022 | 3.900 | 4.290 | 3.276 | 4.160 | 359,024 | +0.91(+28.00%) |
Nov 16, 2022 | 5.113 | 5.127 | 3.247 | 3.250 | 311,891 | -1.26(-28.00%) |
Nov 15, 2022 | 5.856 | 6.630 | 4.420 | 4.514 | 896,919 | +0.22(+5.21%) |
Nov 14, 2022 | 4.274 | 4.420 | 4.043 | 4.290 | 1,155 | +0.05(+1.20%) |
Nov 11, 2022 | 3.952 | 4.290 | 3.913 | 4.239 | 2,460 | +0.08(+1.91%) |
Nov 10, 2022 | 4.030 | 4.420 | 4.030 | 4.160 | 3,027 | +0.07(+1.75%) |
Nov 09, 2022 | 4.542 | 4.542 | 4.088 | 4.088 | 1,502 | -0.33(-7.50%) |
Nov 08, 2022 | 4.546 | 4.547 | 4.407 | 4.420 | 453 | -0.04(-0.87%) |
Nov 07, 2022 | 4.543 | 4.547 | 4.159 | 4.459 | 1,276 | -0.22(-4.72%) |
Nov 04, 2022 | 4.420 | 4.875 | 4.088 | 4.680 | 3,228 | +0.26(+5.88%) |
Nov 03, 2022 | 4.550 | 4.911 | 4.420 | 4.420 | 2,649 | -0.26(-5.58%) |
Nov 02, 2022 | 4.420 | 4.779 | 4.294 | 4.681 | 5,435 | +0.00(+0.03%) |