Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.210 | 2.290 | 2.164 | 2.280 | 463,970 | +0.07(+3.17%) |
Jan 30, 2023 | 2.330 | 2.359 | 2.190 | 2.210 | 632,334 | -0.16(-6.75%) |
Jan 27, 2023 | 2.240 | 2.460 | 2.210 | 2.370 | 595,284 | +0.08(+3.49%) |
Jan 26, 2023 | 2.340 | 2.420 | 2.270 | 2.290 | 498,803 | -0.01(-0.43%) |
Jan 25, 2023 | 2.310 | 2.310 | 2.185 | 2.300 | 579,080 | -0.07(-2.95%) |
Jan 24, 2023 | 2.260 | 2.440 | 2.230 | 2.370 | 621,948 | +0.09(+3.95%) |
Jan 23, 2023 | 2.180 | 2.300 | 2.140 | 2.280 | 644,885 | +0.14(+6.54%) |
Jan 20, 2023 | 2.090 | 2.140 | 2.027 | 2.140 | 422,025 | +0.12(+5.94%) |
Jan 19, 2023 | 2.100 | 2.110 | 1.980 | 2.020 | 526,192 | -0.12(-5.61%) |
Jan 18, 2023 | 2.270 | 2.360 | 2.120 | 2.140 | 779,881 | -0.11(-4.89%) |
Jan 17, 2023 | 2.230 | 2.280 | 2.200 | 2.250 | 402,294 | +0.06(+2.74%) |
Jan 13, 2023 | 2.100 | 2.315 | 2.070 | 2.190 | 912,861 | +0.05(+2.34%) |
Jan 12, 2023 | 2.090 | 2.160 | 1.990 | 2.140 | 714,907 | +0.08(+3.88%) |
Jan 11, 2023 | 1.940 | 2.090 | 1.940 | 2.060 | 758,113 | +0.16(+8.42%) |
Jan 10, 2023 | 1.830 | 1.910 | 1.780 | 1.900 | 632,917 | +0.09(+4.97%) |
Jan 09, 2023 | 1.830 | 1.900 | 1.790 | 1.810 | 844,231 | +0.06(+3.43%) |
Jan 06, 2023 | 1.700 | 1.780 | 1.660 | 1.750 | 419,573 | +0.09(+5.42%) |
Jan 05, 2023 | 1.660 | 1.728 | 1.610 | 1.660 | 391,410 | -0.02(-1.19%) |
Jan 04, 2023 | 1.600 | 1.715 | 1.540 | 1.680 | 569,660 | +0.12(+7.69%) |
Jan 03, 2023 | 1.620 | 1.680 | 1.530 | 1.560 | 718,013 | -0.02(-1.27%) |
Dec 30, 2022 | 1.570 | 1.630 | 1.520 | 1.580 | 664,815 | -0.04(-2.47%) |
Dec 29, 2022 | 1.590 | 1.635 | 1.580 | 1.620 | 702,876 | +0.06(+3.85%) |
Dec 28, 2022 | 1.630 | 1.660 | 1.510 | 1.560 | 645,919 | -0.07(-4.29%) |
Dec 27, 2022 | 1.770 | 1.780 | 1.585 | 1.630 | 849,490 | -0.14(-7.91%) |
Dec 23, 2022 | 1.850 | 1.850 | 1.760 | 1.770 | 367,679 | -0.05(-2.75%) |
Dec 22, 2022 | 1.940 | 1.940 | 1.750 | 1.820 | 564,236 | -0.12(-6.19%) |
Dec 21, 2022 | 1.930 | 1.970 | 1.875 | 1.940 | 296,056 | +0.07(+3.74%) |
Dec 20, 2022 | 1.920 | 2.015 | 1.870 | 1.870 | 764,902 | -0.05(-2.60%) |
Dec 19, 2022 | 2.100 | 2.125 | 1.920 | 1.920 | 553,649 | -0.18(-8.57%) |
Dec 16, 2022 | 2.130 | 2.150 | 2.060 | 2.100 | 398,048 | -0.05(-2.33%) |
Dec 15, 2022 | 2.290 | 2.320 | 2.145 | 2.150 | 611,665 | -0.20(-8.51%) |
Dec 14, 2022 | 2.250 | 2.390 | 2.250 | 2.350 | 455,247 | +0.09(+3.98%) |
Dec 13, 2022 | 2.360 | 2.410 | 2.212 | 2.260 | 961,881 | +0.03(+1.35%) |
Dec 12, 2022 | 2.190 | 2.270 | 2.140 | 2.230 | 685,047 | +0.11(+5.19%) |
Dec 09, 2022 | 2.120 | 2.200 | 2.090 | 2.120 | 210,966 | -0.02(-0.93%) |
Dec 08, 2022 | 2.100 | 2.200 | 2.090 | 2.140 | 331,978 | +0.04(+1.90%) |
Dec 07, 2022 | 2.080 | 2.170 | 2.070 | 2.100 | 332,987 | -0.02(-0.94%) |
Dec 06, 2022 | 2.290 | 2.290 | 2.083 | 2.120 | 482,072 | -0.15(-6.61%) |
Dec 05, 2022 | 2.410 | 2.449 | 2.250 | 2.270 | 496,290 | -0.17(-6.97%) |
Dec 02, 2022 | 2.250 | 2.460 | 2.250 | 2.440 | 556,509 | +0.11(+4.72%) |
Dec 01, 2022 | 2.450 | 2.460 | 2.300 | 2.330 | 439,951 | -0.10(-4.12%) |
Nov 30, 2022 | 2.310 | 2.440 | 2.282 | 2.430 | 477,912 | +0.12(+5.19%) |
Nov 29, 2022 | 2.310 | 2.409 | 2.280 | 2.310 | 435,919 | +0.02(+0.87%) |
Nov 28, 2022 | 2.450 | 2.475 | 2.280 | 2.290 | 460,971 | -0.21(-8.40%) |
Nov 25, 2022 | 2.470 | 2.520 | 2.410 | 2.500 | 239,096 | +0.04(+1.63%) |
Nov 23, 2022 | 2.320 | 2.480 | 2.310 | 2.460 | 668,951 | +0.16(+6.96%) |
Nov 22, 2022 | 2.350 | 2.350 | 2.225 | 2.300 | 355,595 | -0.03(-1.29%) |
Nov 21, 2022 | 2.390 | 2.400 | 2.300 | 2.330 | 518,864 | -0.10(-4.12%) |
Nov 18, 2022 | 2.570 | 2.570 | 2.383 | 2.430 | 565,015 | -0.06(-2.41%) |
Nov 17, 2022 | 2.470 | 2.525 | 2.345 | 2.490 | 721,412 | -0.05(-1.97%) |
Nov 16, 2022 | 2.560 | 2.605 | 2.470 | 2.540 | 1,246,699 | -0.06(-2.31%) |
Nov 15, 2022 | 2.700 | 2.825 | 2.590 | 2.600 | 1,353,044 | -0.02(-0.76%) |
Nov 14, 2022 | 2.390 | 2.640 | 2.360 | 2.620 | 1,696,806 | +0.27(+11.49%) |
Nov 11, 2022 | 2.240 | 2.390 | 2.150 | 2.350 | 1,033,074 | +0.10(+4.44%) |
Nov 10, 2022 | 2.080 | 2.270 | 1.950 | 2.250 | 1,872,727 | +0.30(+15.38%) |
Nov 09, 2022 | 1.960 | 2.180 | 1.940 | 1.950 | 1,183,370 | -0.09(-4.41%) |
Nov 08, 2022 | 1.960 | 2.140 | 1.940 | 2.040 | 933,041 | -0.02(-0.97%) |
Nov 07, 2022 | 2.220 | 2.220 | 2.030 | 2.060 | 674,581 | -0.09(-4.19%) |
Nov 04, 2022 | 2.260 | 2.280 | 2.050 | 2.150 | 738,477 | -0.03(-1.38%) |
Nov 03, 2022 | 2.000 | 2.250 | 2.000 | 2.180 | 1,047,459 | +0.14(+6.86%) |
Nov 02, 2022 | 2.210 | 2.030 | 2.040 | 1,016,202 | -0.17(-7.69%) |