Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.110 | 2.200 | 2.105 | 2.200 | 1,696,864 | +0.11(+5.26%) |
Jan 30, 2023 | 2.110 | 2.158 | 2.080 | 2.090 | 1,198,856 | -0.05(-2.34%) |
Jan 27, 2023 | 2.140 | 2.160 | 2.120 | 2.140 | 792,162 | +0.00(+0.00%) |
Jan 26, 2023 | 2.150 | 2.170 | 2.100 | 2.140 | 1,038,048 | -0.01(-0.47%) |
Jan 25, 2023 | 2.110 | 2.170 | 2.070 | 2.150 | 1,158,146 | +0.03(+1.42%) |
Jan 24, 2023 | 2.190 | 2.200 | 2.080 | 2.120 | 944,101 | -0.01(-0.47%) |
Jan 23, 2023 | 2.100 | 2.190 | 2.080 | 2.130 | 835,300 | +0.02(+0.95%) |
Jan 20, 2023 | 2.100 | 2.140 | 2.050 | 2.110 | 872,564 | +0.04(+1.93%) |
Jan 19, 2023 | 2.150 | 2.190 | 2.060 | 2.070 | 1,060,386 | -0.10(-4.61%) |
Jan 18, 2023 | 2.190 | 2.225 | 2.160 | 2.170 | 347,504 | -0.04(-1.81%) |
Jan 17, 2023 | 2.210 | 2.241 | 2.180 | 2.210 | 564,973 | -0.01(-0.45%) |
Jan 13, 2023 | 2.180 | 2.265 | 2.180 | 2.220 | 759,197 | -0.01(-0.45%) |
Jan 12, 2023 | 2.200 | 2.250 | 2.180 | 2.230 | 851,866 | +0.03(+1.36%) |
Jan 11, 2023 | 2.200 | 2.260 | 2.180 | 2.200 | 823,461 | +0.01(+0.46%) |
Jan 10, 2023 | 2.230 | 2.245 | 2.160 | 2.190 | 586,874 | -0.01(-0.45%) |
Jan 09, 2023 | 2.240 | 2.270 | 2.190 | 2.200 | 832,841 | -0.01(-0.45%) |
Jan 06, 2023 | 2.210 | 2.290 | 2.170 | 2.210 | 770,928 | +0.02(+0.91%) |
Jan 05, 2023 | 2.170 | 2.190 | 2.140 | 2.190 | 640,190 | +0.02(+0.92%) |
Jan 04, 2023 | 2.130 | 2.190 | 2.110 | 2.170 | 784,939 | +0.06(+2.84%) |
Jan 03, 2023 | 2.050 | 2.140 | 2.035 | 2.110 | 1,546,149 | +0.12(+6.03%) |
Dec 30, 2022 | 1.990 | 2.000 | 1.960 | 1.990 | 1,912,382 | +0.00(+0.00%) |
Dec 29, 2022 | 1.980 | 2.025 | 1.970 | 1.990 | 1,317,243 | +0.02(+1.02%) |
Dec 28, 2022 | 2.040 | 2.070 | 1.970 | 1.970 | 832,706 | -0.08(-3.90%) |
Dec 27, 2022 | 2.200 | 2.200 | 2.050 | 2.050 | 812,600 | -0.15(-6.82%) |
Dec 23, 2022 | 2.190 | 2.250 | 2.170 | 2.200 | 1,383,232 | +0.02(+0.92%) |
Dec 22, 2022 | 2.190 | 2.190 | 2.140 | 2.180 | 926,515 | -0.03(-1.36%) |
Dec 21, 2022 | 2.130 | 2.210 | 2.120 | 2.210 | 1,140,180 | +0.11(+5.24%) |
Dec 20, 2022 | 2.150 | 2.160 | 2.090 | 2.100 | 2,068,167 | -0.06(-2.78%) |
Dec 19, 2022 | 2.220 | 2.220 | 2.145 | 2.160 | 722,986 | -0.07(-3.14%) |
Dec 16, 2022 | 2.220 | 2.250 | 2.150 | 2.230 | 1,244,114 | -0.04(-1.76%) |
Dec 15, 2022 | 2.270 | 2.280 | 2.210 | 2.270 | 2,597,476 | -0.06(-2.58%) |
Dec 14, 2022 | 2.480 | 2.520 | 2.310 | 2.330 | 1,228,351 | -0.16(-6.43%) |
Dec 13, 2022 | 2.520 | 2.600 | 2.490 | 2.490 | 1,315,838 | +0.05(+2.05%) |
Dec 12, 2022 | 2.310 | 2.490 | 2.300 | 2.440 | 1,882,450 | +0.14(+6.09%) |
Dec 09, 2022 | 2.300 | 2.360 | 2.250 | 2.300 | 2,173,780 | -0.04(-1.71%) |
Dec 08, 2022 | 2.360 | 2.360 | 2.250 | 2.340 | 2,539,049 | +0.02(+0.86%) |
Dec 07, 2022 | 2.400 | 2.475 | 2.270 | 2.320 | 3,036,801 | -0.09(-3.73%) |
Dec 06, 2022 | 2.340 | 2.430 | 2.240 | 2.410 | 4,068,794 | +0.04(+1.69%) |
Dec 05, 2022 | 2.420 | 2.470 | 2.260 | 2.370 | 2,419,223 | -0.06(-2.47%) |
Dec 02, 2022 | 2.540 | 2.570 | 2.422 | 2.430 | 1,126,214 | -0.14(-5.45%) |
Dec 01, 2022 | 2.570 | 2.620 | 2.530 | 2.570 | 942,343 | +0.01(+0.39%) |
Nov 30, 2022 | 2.610 | 2.610 | 2.420 | 2.560 | 1,261,767 | -0.05(-1.92%) |
Nov 29, 2022 | 2.430 | 2.650 | 2.410 | 2.610 | 1,321,022 | +0.19(+7.85%) |
Nov 28, 2022 | 2.340 | 2.430 | 2.340 | 2.420 | 648,546 | +0.03(+1.26%) |
Nov 25, 2022 | 2.410 | 2.415 | 2.370 | 2.390 | 120,137 | -0.03(-1.24%) |
Nov 23, 2022 | 2.380 | 2.440 | 2.355 | 2.420 | 502,988 | +0.06(+2.54%) |
Nov 22, 2022 | 2.240 | 2.380 | 2.205 | 2.360 | 874,095 | +0.10(+4.42%) |
Nov 21, 2022 | 2.240 | 2.270 | 2.200 | 2.260 | 466,141 | +0.02(+0.89%) |
Nov 18, 2022 | 2.250 | 2.285 | 2.210 | 2.240 | 474,189 | +0.05(+2.28%) |
Nov 17, 2022 | 2.190 | 2.220 | 2.160 | 2.190 | 389,070 | -0.04(-1.79%) |
Nov 16, 2022 | 2.300 | 2.317 | 2.190 | 2.230 | 745,795 | -0.07(-3.04%) |
Nov 15, 2022 | 2.440 | 2.455 | 2.290 | 2.300 | 953,977 | -0.07(-2.95%) |
Nov 14, 2022 | 2.490 | 2.520 | 2.360 | 2.370 | 698,282 | -0.09(-3.66%) |
Nov 11, 2022 | 2.380 | 2.490 | 2.365 | 2.460 | 1,121,063 | +0.08(+3.36%) |
Nov 10, 2022 | 2.370 | 2.435 | 2.245 | 2.380 | 1,468,554 | +0.13(+5.78%) |
Nov 09, 2022 | 2.300 | 2.390 | 2.230 | 2.250 | 1,336,813 | -0.08(-3.43%) |
Nov 08, 2022 | 2.350 | 2.475 | 2.320 | 2.330 | 1,218,950 | -0.02(-0.85%) |
Nov 07, 2022 | 2.100 | 2.490 | 2.100 | 2.350 | 2,061,766 | +0.23(+10.85%) |
Nov 04, 2022 | 2.140 | 2.160 | 1.982 | 2.120 | 903,362 | +0.04(+1.92%) |
Nov 03, 2022 | 2.080 | 2.080 | 1.990 | 2.080 | 2,470,054 | -0.03(-1.42%) |
Nov 02, 2022 | 2.350 | 2.350 | 2.100 | 2.110 | 1,769,834 | -0.22(-9.44%) |