Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.330 | 2.370 | 2.285 | 2.310 | 235,399 | +0.01(+0.43%) |
Jan 30, 2023 | 2.340 | 2.380 | 2.265 | 2.300 | 305,461 | -0.07(-2.95%) |
Jan 27, 2023 | 2.250 | 2.395 | 2.210 | 2.370 | 298,322 | +0.11(+4.87%) |
Jan 26, 2023 | 2.310 | 2.340 | 2.180 | 2.260 | 310,818 | -0.02(-0.88%) |
Jan 25, 2023 | 2.240 | 2.380 | 2.180 | 2.280 | 333,620 | +0.03(+1.33%) |
Jan 24, 2023 | 2.150 | 2.350 | 2.150 | 2.250 | 607,828 | +0.08(+3.69%) |
Jan 23, 2023 | 1.830 | 2.190 | 1.830 | 2.170 | 752,020 | +0.33(+17.93%) |
Jan 20, 2023 | 1.920 | 1.995 | 1.810 | 1.840 | 1,823,945 | -0.09(-4.66%) |
Jan 19, 2023 | 1.990 | 2.010 | 1.900 | 1.930 | 108,242 | -0.07(-3.50%) |
Jan 18, 2023 | 2.060 | 2.090 | 1.990 | 2.000 | 144,030 | -0.03(-1.48%) |
Jan 17, 2023 | 2.100 | 2.120 | 2.020 | 2.030 | 231,070 | -0.08(-3.79%) |
Jan 13, 2023 | 2.050 | 2.110 | 2.010 | 2.110 | 129,146 | +0.09(+4.46%) |
Jan 12, 2023 | 1.910 | 2.040 | 1.890 | 2.020 | 259,864 | +0.14(+7.45%) |
Jan 11, 2023 | 1.920 | 2.005 | 1.860 | 1.880 | 311,246 | -0.03(-1.57%) |
Jan 10, 2023 | 1.890 | 1.980 | 1.890 | 1.910 | 155,821 | -0.01(-0.52%) |
Jan 09, 2023 | 1.960 | 1.980 | 1.910 | 1.920 | 133,386 | -0.02(-1.03%) |
Jan 06, 2023 | 1.950 | 1.990 | 1.920 | 1.940 | 108,561 | -0.01(-0.51%) |
Jan 05, 2023 | 1.960 | 1.975 | 1.885 | 1.950 | 81,649 | -0.05(-2.50%) |
Jan 04, 2023 | 1.910 | 2.050 | 1.885 | 2.000 | 299,929 | +0.14(+7.53%) |
Jan 03, 2023 | 1.780 | 1.920 | 1.772 | 1.860 | 361,133 | +0.11(+6.29%) |
Dec 30, 2022 | 1.470 | 1.760 | 1.470 | 1.750 | 589,889 | +0.22(+14.38%) |
Dec 29, 2022 | 1.490 | 1.550 | 1.480 | 1.530 | 309,673 | +0.05(+3.38%) |
Dec 28, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 493,588 | -0.04(-2.63%) |
Dec 27, 2022 | 1.610 | 1.659 | 1.510 | 1.520 | 426,859 | -0.07(-4.40%) |
Dec 23, 2022 | 1.640 | 1.680 | 1.520 | 1.590 | 636,808 | -0.05(-3.05%) |
Dec 22, 2022 | 1.650 | 1.700 | 1.615 | 1.640 | 523,659 | -0.05(-2.96%) |
Dec 21, 2022 | 1.730 | 1.805 | 1.680 | 1.690 | 402,635 | -0.03(-1.74%) |
Dec 20, 2022 | 1.760 | 1.805 | 1.700 | 1.720 | 314,160 | -0.02(-1.15%) |
Dec 19, 2022 | 1.770 | 1.840 | 1.710 | 1.740 | 486,534 | -0.07(-3.87%) |
Dec 16, 2022 | 1.710 | 1.850 | 1.690 | 1.810 | 1,111,404 | +0.07(+4.02%) |
Dec 15, 2022 | 1.830 | 1.830 | 1.700 | 1.740 | 533,171 | -0.11(-5.95%) |
Dec 14, 2022 | 1.630 | 1.940 | 1.590 | 1.850 | 1,967,341 | +0.21(+12.80%) |
Dec 13, 2022 | 1.510 | 1.660 | 1.510 | 1.640 | 1,045,501 | +0.09(+5.81%) |
Dec 12, 2022 | 1.450 | 1.560 | 1.420 | 1.550 | 889,485 | +0.09(+6.16%) |
Dec 09, 2022 | 1.420 | 1.510 | 1.380 | 1.460 | 1,315,076 | +0.01(+0.69%) |
Dec 08, 2022 | 1.550 | 1.560 | 1.390 | 1.450 | 1,180,672 | -0.07(-4.61%) |
Dec 07, 2022 | 1.850 | 1.850 | 1.520 | 1.520 | 2,526,228 | -0.33(-17.84%) |
Dec 06, 2022 | 2.400 | 2.400 | 1.510 | 1.850 | 4,650,996 | -0.70(-27.45%) |
Dec 05, 2022 | 2.580 | 2.700 | 2.500 | 2.550 | 301,651 | -0.12(-4.49%) |
Dec 02, 2022 | 2.440 | 2.740 | 2.440 | 2.670 | 216,446 | +0.15(+5.95%) |
Dec 01, 2022 | 2.590 | 2.590 | 2.470 | 2.520 | 109,457 | -0.02(-0.79%) |
Nov 30, 2022 | 2.340 | 2.550 | 2.340 | 2.540 | 129,514 | +0.14(+5.83%) |
Nov 29, 2022 | 2.390 | 2.480 | 2.340 | 2.400 | 84,202 | +0.01(+0.42%) |
Nov 28, 2022 | 2.550 | 2.551 | 2.390 | 2.390 | 86,791 | -0.15(-5.91%) |
Nov 25, 2022 | 2.590 | 2.629 | 2.530 | 2.540 | 32,773 | -0.02(-0.78%) |
Nov 23, 2022 | 2.650 | 2.680 | 2.560 | 2.560 | 91,834 | -0.09(-3.40%) |
Nov 22, 2022 | 2.590 | 2.690 | 2.550 | 2.650 | 112,853 | +0.06(+2.32%) |
Nov 21, 2022 | 2.640 | 2.650 | 2.570 | 2.590 | 49,056 | -0.06(-2.26%) |
Nov 18, 2022 | 2.740 | 2.740 | 2.635 | 2.650 | 60,730 | -0.05(-1.85%) |
Nov 17, 2022 | 2.760 | 2.760 | 2.680 | 2.700 | 52,009 | -0.11(-3.91%) |
Nov 16, 2022 | 2.950 | 2.962 | 2.757 | 2.810 | 1,422,694 | -0.17(-5.70%) |
Nov 15, 2022 | 3.030 | 3.090 | 2.970 | 2.980 | 110,739 | +0.06(+2.05%) |
Nov 14, 2022 | 3.040 | 3.085 | 2.920 | 2.920 | 88,882 | -0.17(-5.50%) |
Nov 11, 2022 | 3.070 | 3.200 | 3.060 | 3.090 | 138,206 | +0.02(+0.65%) |
Nov 10, 2022 | 3.180 | 3.219 | 3.060 | 3.070 | 123,374 | +0.03(+0.99%) |
Nov 09, 2022 | 3.100 | 3.110 | 3.020 | 3.040 | 78,628 | -0.12(-3.80%) |
Nov 08, 2022 | 3.110 | 3.190 | 2.980 | 3.160 | 152,136 | +0.05(+1.61%) |
Nov 07, 2022 | 3.060 | 3.200 | 3.000 | 3.110 | 215,469 | +0.07(+2.30%) |
Nov 04, 2022 | 3.060 | 3.180 | 2.890 | 3.040 | 282,605 | +0.01(+0.33%) |
Nov 03, 2022 | 2.760 | 3.100 | 2.760 | 3.030 | 256,352 | +0.21(+7.45%) |
Nov 02, 2022 | 2.790 | 2.900 | 2.765 | 2.820 | 118,043 | +0.02(+0.71%) |