Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.610 | 2.720 | 2.540 | 2.610 | 45,432 | +0.01(+0.38%) |
Jan 30, 2023 | 2.660 | 2.660 | 2.560 | 2.600 | 59,493 | -0.01(-0.38%) |
Jan 27, 2023 | 2.690 | 2.750 | 2.600 | 2.610 | 48,048 | -0.14(-5.09%) |
Jan 26, 2023 | 2.630 | 2.840 | 2.560 | 2.750 | 171,938 | +0.10(+3.97%) |
Jan 25, 2023 | 2.610 | 2.691 | 2.600 | 2.645 | 71,708 | -0.04(-1.31%) |
Jan 24, 2023 | 2.730 | 2.800 | 2.600 | 2.680 | 198,302 | -0.09(-3.25%) |
Jan 23, 2023 | 2.970 | 3.000 | 2.660 | 2.770 | 716,266 | +0.02(+0.73%) |
Jan 20, 2023 | 2.740 | 2.860 | 2.690 | 2.750 | 84,732 | -0.04(-1.50%) |
Jan 19, 2023 | 2.910 | 2.940 | 2.690 | 2.792 | 77,021 | +0.04(+1.52%) |
Jan 18, 2023 | 3.040 | 3.085 | 2.660 | 2.750 | 226,412 | -0.31(-10.13%) |
Jan 17, 2023 | 2.880 | 3.062 | 2.820 | 3.060 | 431,630 | +0.24(+8.51%) |
Jan 13, 2023 | 2.600 | 2.930 | 2.424 | 2.820 | 287,678 | +0.20(+7.63%) |
Jan 12, 2023 | 2.640 | 2.640 | 2.370 | 2.620 | 170,388 | -0.08(-2.96%) |
Jan 11, 2023 | 2.760 | 2.900 | 2.650 | 2.700 | 151,911 | -0.07(-2.53%) |
Jan 10, 2023 | 2.660 | 2.880 | 2.520 | 2.770 | 287,749 | +0.08(+2.97%) |
Jan 09, 2023 | 3.000 | 3.100 | 2.540 | 2.690 | 743,817 | -0.31(-10.33%) |
Jan 06, 2023 | 3.510 | 3.600 | 2.850 | 3.000 | 4,710,611 | -0.16(-5.18%) |
Jan 05, 2023 | 2.920 | 3.173 | 2.920 | 3.164 | 20,689 | +0.18(+6.17%) |
Jan 04, 2023 | 3.000 | 3.220 | 2.900 | 2.980 | 46,439 | -0.03(-0.96%) |
Jan 03, 2023 | 3.250 | 3.321 | 2.800 | 3.009 | 208,496 | +0.05(+1.65%) |
Dec 30, 2022 | 3.090 | 3.140 | 2.830 | 2.960 | 31,444 | -0.14(-4.45%) |
Dec 29, 2022 | 2.840 | 3.130 | 2.840 | 3.098 | 14,685 | +0.16(+5.36%) |
Dec 28, 2022 | 3.060 | 3.150 | 2.830 | 2.940 | 26,574 | -0.12(-3.92%) |
Dec 27, 2022 | 3.240 | 3.240 | 3.040 | 3.060 | 26,573 | -0.20(-6.13%) |
Dec 23, 2022 | 3.300 | 3.300 | 3.077 | 3.260 | 14,926 | +0.03(+1.02%) |
Dec 22, 2022 | 3.240 | 3.300 | 3.120 | 3.227 | 17,506 | -0.01(-0.40%) |
Dec 21, 2022 | 3.250 | 3.372 | 3.098 | 3.240 | 23,122 | -0.02(-0.61%) |
Dec 20, 2022 | 3.440 | 3.440 | 3.091 | 3.260 | 17,471 | -0.18(-5.09%) |
Dec 19, 2022 | 3.600 | 3.730 | 3.300 | 3.435 | 55,918 | -0.17(-4.58%) |
Dec 16, 2022 | 4.650 | 4.650 | 3.520 | 3.600 | 270,398 | -5.10(-58.62%) |
Dec 15, 2022 | 11.49 | 11.49 | 7.950 | 8.700 | 36,265 | -2.10(-19.44%) |
Dec 14, 2022 | 10.31 | 11.04 | 10.31 | 10.80 | 9,064 | +0.49(+4.75%) |
Dec 13, 2022 | 10.70 | 11.04 | 10.20 | 10.31 | 9,435 | -0.44(-4.09%) |
Dec 12, 2022 | 10.90 | 11.00 | 10.22 | 10.75 | 8,415 | -0.21(-1.87%) |
Dec 09, 2022 | 10.47 | 10.98 | 10.16 | 10.96 | 8,598 | +0.76(+7.51%) |
Dec 08, 2022 | 9.800 | 10.85 | 9.800 | 10.19 | 30,565 | +0.32(+3.20%) |
Dec 07, 2022 | 9.680 | 10.00 | 9.670 | 9.875 | 17,721 | +0.06(+0.66%) |
Dec 06, 2022 | 9.680 | 9.941 | 9.670 | 9.810 | 4,537 | -0.11(-1.07%) |
Dec 05, 2022 | 9.851 | 9.916 | 9.610 | 9.916 | 7,225 | +0.12(+1.18%) |
Dec 02, 2022 | 9.650 | 9.890 | 9.310 | 9.801 | 8,470 | +0.04(+0.37%) |
Dec 01, 2022 | 9.470 | 9.900 | 9.020 | 9.765 | 25,154 | +0.00(+0.05%) |
Nov 30, 2022 | 10.02 | 10.02 | 8.767 | 9.760 | 13,679 | +0.21(+2.20%) |
Nov 29, 2022 | 8.810 | 9.990 | 8.620 | 9.550 | 20,487 | +0.65(+7.30%) |
Nov 28, 2022 | 7.650 | 8.969 | 7.650 | 8.900 | 32,244 | +1.16(+14.99%) |
Nov 25, 2022 | 8.966 | 9.291 | 7.610 | 7.740 | 31,290 | -1.57(-16.84%) |
Nov 23, 2022 | 9.115 | 9.899 | 9.115 | 9.307 | 7,585 | +0.09(+0.92%) |
Nov 22, 2022 | 8.600 | 9.299 | 8.600 | 9.222 | 4,734 | +0.45(+5.08%) |
Nov 21, 2022 | 8.708 | 8.900 | 8.602 | 8.776 | 1,009 | +0.08(+0.87%) |
Nov 18, 2022 | 8.900 | 9.500 | 8.512 | 8.700 | 3,659 | +0.00(+0.00%) |
Nov 17, 2022 | 8.800 | 8.901 | 8.500 | 8.700 | 4,117 | -0.30(-3.35%) |
Nov 16, 2022 | 9.200 | 9.601 | 8.511 | 9.002 | 6,026 | -0.50(-5.29%) |
Nov 15, 2022 | 8.800 | 9.800 | 8.800 | 9.505 | 2,971 | +0.01(+0.09%) |
Nov 14, 2022 | 9.600 | 9.900 | 8.511 | 9.496 | 7,042 | -0.50(-5.03%) |
Nov 11, 2022 | 10.20 | 10.20 | 9.203 | 9.999 | 4,046 | +0.10(+1.00%) |
Nov 10, 2022 | 10.00 | 10.35 | 9.800 | 9.900 | 7,973 | +0.33(+3.49%) |
Nov 09, 2022 | 8.597 | 9.800 | 8.300 | 9.566 | 10,011 | +1.25(+15.06%) |
Nov 08, 2022 | 8.400 | 8.800 | 8.150 | 8.314 | 2,656 | +0.02(+0.28%) |
Nov 07, 2022 | 8.200 | 8.400 | 8.150 | 8.291 | 4,678 | -0.11(-1.29%) |
Nov 04, 2022 | 8.400 | 8.400 | 8.301 | 8.399 | 3,211 | +0.01(+0.08%) |
Nov 03, 2022 | 8.400 | 8.400 | 8.190 | 8.392 | 6,205 | +0.20(+2.47%) |
Nov 02, 2022 | 7.700 | 8.199 | 7.600 | 8.190 | 5,826 | +0.59(+7.76%) |