Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.330 | 2.430 | 2.300 | 2.400 | 1,067,497 | +0.13(+5.73%) |
Jan 30, 2023 | 2.210 | 2.320 | 2.150 | 2.270 | 933,976 | +0.03(+1.34%) |
Jan 27, 2023 | 2.090 | 2.290 | 2.060 | 2.240 | 1,069,923 | +0.11(+5.16%) |
Jan 26, 2023 | 2.220 | 2.240 | 2.080 | 2.130 | 757,514 | -0.03(-1.39%) |
Jan 25, 2023 | 2.140 | 2.180 | 2.010 | 2.160 | 1,017,048 | -0.03(-1.37%) |
Jan 24, 2023 | 2.260 | 2.320 | 2.160 | 2.190 | 749,331 | -0.07(-3.10%) |
Jan 23, 2023 | 2.250 | 2.295 | 2.210 | 2.260 | 993,445 | +0.00(+0.00%) |
Jan 20, 2023 | 2.050 | 2.260 | 1.990 | 2.260 | 2,254,494 | +0.23(+11.33%) |
Jan 19, 2023 | 2.070 | 2.140 | 1.945 | 2.030 | 1,056,778 | -0.10(-4.69%) |
Jan 18, 2023 | 2.130 | 2.230 | 2.079 | 2.130 | 1,350,232 | +0.03(+1.43%) |
Jan 17, 2023 | 2.130 | 2.150 | 2.020 | 2.100 | 1,022,646 | -0.01(-0.47%) |
Jan 13, 2023 | 2.020 | 2.170 | 2.020 | 2.110 | 1,426,896 | +0.07(+3.43%) |
Jan 12, 2023 | 2.050 | 2.080 | 1.950 | 2.040 | 1,765,250 | -0.02(-0.97%) |
Jan 11, 2023 | 2.000 | 2.150 | 1.975 | 2.060 | 1,393,809 | +0.05(+2.49%) |
Jan 10, 2023 | 1.940 | 2.020 | 1.880 | 2.010 | 889,966 | +0.06(+3.08%) |
Jan 09, 2023 | 1.960 | 2.070 | 1.940 | 1.950 | 1,297,710 | +0.03(+1.56%) |
Jan 06, 2023 | 1.790 | 1.940 | 1.719 | 1.920 | 1,058,686 | +0.14(+7.87%) |
Jan 05, 2023 | 1.890 | 1.890 | 1.740 | 1.780 | 1,006,409 | -0.10(-5.32%) |
Jan 04, 2023 | 1.810 | 1.940 | 1.760 | 1.880 | 910,228 | +0.13(+7.43%) |
Jan 03, 2023 | 1.860 | 1.965 | 1.690 | 1.750 | 1,453,420 | -0.04(-2.23%) |
Dec 30, 2022 | 1.620 | 1.850 | 1.620 | 1.790 | 1,589,204 | +0.11(+6.55%) |
Dec 29, 2022 | 1.610 | 1.730 | 1.560 | 1.680 | 1,708,744 | +0.13(+8.39%) |
Dec 28, 2022 | 1.620 | 1.700 | 1.500 | 1.550 | 1,779,167 | -0.06(-3.73%) |
Dec 27, 2022 | 1.850 | 1.850 | 1.610 | 1.610 | 1,426,222 | -0.28(-14.81%) |
Dec 23, 2022 | 1.800 | 1.905 | 1.790 | 1.890 | 965,069 | +0.08(+4.42%) |
Dec 22, 2022 | 1.710 | 1.895 | 1.710 | 1.810 | 2,679,412 | +0.01(+0.56%) |
Dec 21, 2022 | 1.690 | 1.860 | 1.670 | 1.800 | 1,672,962 | +0.11(+6.51%) |
Dec 20, 2022 | 1.580 | 1.780 | 1.580 | 1.690 | 2,308,890 | +0.09(+5.62%) |
Dec 19, 2022 | 1.680 | 1.680 | 1.580 | 1.600 | 1,913,446 | -0.08(-4.76%) |
Dec 16, 2022 | 1.680 | 1.710 | 1.605 | 1.680 | 2,202,206 | +0.00(+0.00%) |
Dec 15, 2022 | 1.710 | 1.730 | 1.650 | 1.680 | 1,984,912 | -0.06(-3.45%) |
Dec 14, 2022 | 1.790 | 1.850 | 1.720 | 1.740 | 1,812,805 | -0.05(-2.79%) |
Dec 13, 2022 | 2.040 | 2.090 | 1.770 | 1.790 | 1,678,146 | -0.14(-7.25%) |
Dec 12, 2022 | 1.890 | 1.960 | 1.860 | 1.930 | 674,595 | +0.04(+2.12%) |
Dec 09, 2022 | 1.940 | 2.000 | 1.870 | 1.890 | 853,964 | -0.07(-3.57%) |
Dec 08, 2022 | 1.900 | 2.011 | 1.870 | 1.960 | 923,623 | +0.09(+4.81%) |
Dec 07, 2022 | 1.870 | 1.930 | 1.810 | 1.870 | 1,184,224 | -0.02(-1.06%) |
Dec 06, 2022 | 1.990 | 1.990 | 1.840 | 1.890 | 1,538,831 | -0.04(-2.07%) |
Dec 05, 2022 | 2.100 | 2.120 | 1.920 | 1.930 | 1,231,488 | -0.19(-8.96%) |
Dec 02, 2022 | 2.040 | 2.130 | 1.965 | 2.120 | 1,656,707 | +0.08(+3.92%) |
Dec 01, 2022 | 2.040 | 2.110 | 1.980 | 2.040 | 1,066,052 | +0.01(+0.49%) |
Nov 30, 2022 | 2.020 | 2.035 | 1.910 | 2.030 | 2,059,855 | +0.06(+3.05%) |
Nov 29, 2022 | 1.970 | 2.019 | 1.920 | 1.970 | 991,365 | +0.01(+0.51%) |
Nov 28, 2022 | 2.050 | 2.115 | 1.940 | 1.960 | 1,782,841 | -0.12(-5.77%) |
Nov 25, 2022 | 2.200 | 2.210 | 2.075 | 2.080 | 762,732 | -0.10(-4.59%) |
Nov 23, 2022 | 2.130 | 2.265 | 2.105 | 2.180 | 1,471,986 | +0.05(+2.35%) |
Nov 22, 2022 | 2.200 | 2.230 | 2.090 | 2.130 | 2,018,485 | -0.08(-3.62%) |
Nov 21, 2022 | 2.380 | 2.390 | 2.170 | 2.210 | 1,671,055 | -0.19(-7.92%) |
Nov 18, 2022 | 2.530 | 2.590 | 2.380 | 2.400 | 1,350,922 | -0.06(-2.44%) |
Nov 17, 2022 | 2.420 | 2.520 | 2.370 | 2.460 | 1,269,009 | -0.03(-1.20%) |
Nov 16, 2022 | 2.740 | 2.830 | 2.450 | 2.490 | 1,781,849 | -0.31(-11.07%) |
Nov 15, 2022 | 2.880 | 2.910 | 2.760 | 2.800 | 1,719,284 | +0.04(+1.45%) |
Nov 14, 2022 | 2.890 | 2.960 | 2.650 | 2.760 | 1,913,577 | -0.18(-6.12%) |
Nov 11, 2022 | 2.500 | 3.040 | 2.450 | 2.940 | 2,765,247 | +0.48(+19.51%) |
Nov 10, 2022 | 2.430 | 2.500 | 2.230 | 2.460 | 2,659,560 | +0.27(+12.33%) |
Nov 09, 2022 | 2.870 | 3.010 | 2.150 | 2.190 | 4,965,098 | -1.19(-35.21%) |
Nov 08, 2022 | 3.500 | 3.500 | 3.110 | 3.380 | 1,582,946 | -0.12(-3.43%) |
Nov 07, 2022 | 3.870 | 3.908 | 3.430 | 3.500 | 1,482,903 | -0.33(-8.62%) |
Nov 04, 2022 | 3.960 | 3.970 | 3.720 | 3.830 | 939,576 | +0.13(+3.51%) |
Nov 03, 2022 | 3.570 | 3.850 | 3.560 | 3.700 | 685,923 | -0.03(-0.80%) |
Nov 02, 2022 | 3.910 | 3.730 | 976,043 | -0.18(-4.60%) |