Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.513 | 2.551 | 2.504 | 2.522 | 27,955,082 | +0.04(+1.53%) |
Jan 30, 2023 | 2.522 | 2.532 | 2.475 | 2.485 | 17,993,802 | -0.03(-1.13%) |
Jan 27, 2023 | 2.532 | 2.551 | 2.504 | 2.513 | 14,876,466 | -0.03(-1.12%) |
Jan 26, 2023 | 2.560 | 2.565 | 2.504 | 2.541 | 30,335,974 | +0.00(+0.00%) |
Jan 25, 2023 | 2.494 | 2.551 | 2.485 | 2.541 | 29,662,084 | +0.05(+1.90%) |
Jan 24, 2023 | 2.456 | 2.494 | 2.442 | 2.494 | 16,466,289 | +0.06(+2.33%) |
Jan 23, 2023 | 2.428 | 2.472 | 2.418 | 2.437 | 31,613,690 | -0.03(-1.15%) |
Jan 20, 2023 | 2.447 | 2.485 | 2.428 | 2.466 | 18,708,252 | +0.00(+0.00%) |
Jan 19, 2023 | 2.494 | 2.513 | 2.466 | 2.466 | 28,921,566 | -0.05(-1.89%) |
Jan 18, 2023 | 2.608 | 2.617 | 2.504 | 2.513 | 23,012,126 | -0.07(-2.57%) |
Jan 17, 2023 | 2.522 | 2.589 | 2.513 | 2.579 | 45,534,592 | +0.01(+0.37%) |
Jan 13, 2023 | 2.551 | 2.598 | 2.541 | 2.570 | 31,872,056 | -0.03(-1.09%) |
Jan 12, 2023 | 2.560 | 2.627 | 2.522 | 2.598 | 36,267,280 | +0.02(+0.74%) |
Jan 11, 2023 | 2.560 | 2.598 | 2.527 | 2.579 | 33,853,020 | -0.04(-1.45%) |
Jan 10, 2023 | 2.608 | 2.636 | 2.570 | 2.617 | 20,995,378 | +0.04(+1.47%) |
Jan 09, 2023 | 2.541 | 2.589 | 2.532 | 2.579 | 16,706,414 | +0.01(+0.37%) |
Jan 06, 2023 | 2.532 | 2.579 | 2.513 | 2.570 | 13,842,141 | +0.07(+2.65%) |
Jan 05, 2023 | 2.494 | 2.522 | 2.485 | 2.504 | 24,888,194 | +0.03(+1.15%) |
Jan 04, 2023 | 2.456 | 2.513 | 2.447 | 2.475 | 27,175,668 | +0.02(+0.77%) |
Jan 03, 2023 | 2.532 | 2.551 | 2.447 | 2.456 | 52,804,272 | -0.12(-4.78%) |
Dec 30, 2022 | 2.589 | 2.636 | 2.579 | 2.579 | 7,002,774 | -0.03(-1.09%) |
Dec 29, 2022 | 2.636 | 2.646 | 2.589 | 2.608 | 11,713,505 | +0.00(+0.00%) |
Dec 28, 2022 | 2.617 | 2.646 | 2.591 | 2.608 | 19,332,082 | +0.03(+1.10%) |
Dec 27, 2022 | 2.579 | 2.617 | 2.570 | 2.579 | 16,744,264 | -0.09(-3.20%) |
Dec 23, 2022 | 2.674 | 2.703 | 2.660 | 2.665 | 10,776,623 | +0.05(+1.81%) |
Dec 22, 2022 | 2.608 | 2.627 | 2.581 | 2.617 | 12,612,098 | +0.01(+0.36%) |
Dec 21, 2022 | 2.589 | 2.627 | 2.579 | 2.608 | 21,443,840 | -0.01(-0.36%) |
Dec 20, 2022 | 2.608 | 2.655 | 2.608 | 2.617 | 13,493,064 | +0.05(+2.01%) |
Dec 19, 2022 | 2.521 | 2.602 | 2.503 | 2.566 | 36,812,160 | +0.08(+3.26%) |
Dec 16, 2022 | 2.512 | 2.539 | 2.485 | 2.485 | 25,955,576 | -0.04(-1.43%) |
Dec 15, 2022 | 2.530 | 2.570 | 2.496 | 2.521 | 31,099,340 | -0.05(-1.75%) |
Dec 14, 2022 | 2.485 | 2.575 | 2.458 | 2.566 | 59,758,612 | +0.00(+0.00%) |
Dec 13, 2022 | 2.611 | 2.647 | 2.566 | 2.566 | 79,051,296 | -0.02(-0.70%) |
Dec 12, 2022 | 2.566 | 2.584 | 2.521 | 2.584 | 27,335,550 | -0.05(-1.71%) |
Dec 09, 2022 | 2.656 | 2.674 | 2.629 | 2.629 | 18,250,432 | -0.05(-1.68%) |
Dec 08, 2022 | 2.710 | 2.719 | 2.665 | 2.674 | 15,097,883 | -0.05(-1.98%) |
Dec 07, 2022 | 2.728 | 2.753 | 2.710 | 2.728 | 9,992,733 | +0.03(+1.00%) |
Dec 06, 2022 | 2.719 | 2.755 | 2.692 | 2.701 | 24,180,456 | -0.01(-0.33%) |
Dec 05, 2022 | 2.746 | 2.746 | 2.692 | 2.710 | 32,603,830 | -0.08(-2.90%) |
Dec 02, 2022 | 2.782 | 2.845 | 2.773 | 2.791 | 69,029,232 | +0.02(+0.65%) |
Dec 01, 2022 | 2.737 | 2.780 | 2.728 | 2.773 | 43,752,964 | +0.03(+0.98%) |
Nov 30, 2022 | 2.656 | 2.746 | 2.647 | 2.746 | 29,673,664 | +0.12(+4.45%) |
Nov 29, 2022 | 2.674 | 2.683 | 2.629 | 2.629 | 27,165,412 | -0.01(-0.34%) |
Nov 28, 2022 | 2.638 | 2.656 | 2.620 | 2.638 | 15,192,246 | +0.02(+0.69%) |
Nov 25, 2022 | 2.638 | 2.656 | 2.602 | 2.620 | 9,414,326 | -0.01(-0.34%) |
Nov 23, 2022 | 2.575 | 2.638 | 2.566 | 2.629 | 22,097,634 | +0.05(+1.74%) |
Nov 22, 2022 | 2.647 | 2.647 | 2.566 | 2.584 | 48,382,164 | -0.05(-1.71%) |
Nov 21, 2022 | 2.611 | 2.654 | 2.575 | 2.629 | 21,586,112 | +0.05(+1.74%) |
Nov 18, 2022 | 2.602 | 2.635 | 2.575 | 2.584 | 38,766,732 | +0.05(+1.77%) |
Nov 17, 2022 | 2.476 | 2.548 | 2.476 | 2.539 | 29,198,964 | -0.01(-0.35%) |
Nov 16, 2022 | 2.620 | 2.642 | 2.539 | 2.548 | 44,150,292 | -0.15(-5.67%) |
Nov 15, 2022 | 2.728 | 2.737 | 2.683 | 2.701 | 16,086,753 | +0.03(+1.01%) |
Nov 14, 2022 | 2.656 | 2.710 | 2.629 | 2.674 | 23,441,992 | -0.02(-0.67%) |
Nov 11, 2022 | 2.665 | 2.705 | 2.638 | 2.692 | 29,868,658 | +0.05(+2.05%) |
Nov 10, 2022 | 2.710 | 2.728 | 2.620 | 2.638 | 58,897,668 | -0.20(-6.98%) |
Nov 09, 2022 | 2.872 | 2.899 | 2.809 | 2.836 | 36,434,964 | -0.05(-1.56%) |
Nov 08, 2022 | 2.827 | 2.899 | 2.818 | 2.881 | 35,836,976 | +0.06(+2.24%) |
Nov 07, 2022 | 2.890 | 2.899 | 2.818 | 2.818 | 33,308,324 | -0.10(-3.40%) |
Nov 04, 2022 | 2.836 | 2.917 | 2.836 | 2.917 | 52,964,804 | +0.14(+5.19%) |
Nov 03, 2022 | 2.674 | 2.782 | 2.665 | 2.773 | 34,047,248 | +0.10(+3.70%) |
Nov 02, 2022 | 2.719 | 2.746 | 2.674 | 2.674 | 13,513,918 | -0.08(-2.94%) |