Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.000 | 2.100 | 1.880 | 1.924 | 8,344 | -0.08(-3.80%) |
Jan 30, 2023 | 2.034 | 2.160 | 1.945 | 2.000 | 9,092 | -0.16(-7.46%) |
Jan 27, 2023 | 2.120 | 2.199 | 2.040 | 2.161 | 10,832 | -0.02(-0.84%) |
Jan 26, 2023 | 2.200 | 2.200 | 2.042 | 2.180 | 4,142 | -0.02(-0.93%) |
Jan 25, 2023 | 2.160 | 2.200 | 2.040 | 2.200 | 2,569 | +0.08(+3.71%) |
Jan 24, 2023 | 2.080 | 2.196 | 2.080 | 2.121 | 18,541 | +0.06(+2.99%) |
Jan 23, 2023 | 2.093 | 2.093 | 2.000 | 2.060 | 8,735 | -0.03(-1.59%) |
Jan 20, 2023 | 2.093 | 2.093 | 2.000 | 2.093 | 8,423 | +0.17(+9.00%) |
Jan 19, 2023 | 2.120 | 2.120 | 1.920 | 1.920 | 9,964 | +0.00(+0.00%) |
Jan 18, 2023 | 2.120 | 2.120 | 1.842 | 1.920 | 4,088 | -0.00(-0.21%) |
Jan 17, 2023 | 2.017 | 2.200 | 1.920 | 1.924 | 12,848 | +0.00(+0.17%) |
Jan 13, 2023 | 1.960 | 1.960 | 1.920 | 1.921 | 2,727 | +0.00(+0.04%) |
Jan 12, 2023 | 1.880 | 2.000 | 1.880 | 1.920 | 6,104 | +0.02(+1.05%) |
Jan 11, 2023 | 1.880 | 1.960 | 1.880 | 1.900 | 10,140 | -0.02(-1.10%) |
Jan 10, 2023 | 1.880 | 1.960 | 1.840 | 1.921 | 3,169 | +0.00(+0.04%) |
Jan 09, 2023 | 1.840 | 1.960 | 1.840 | 1.920 | 13,082 | +0.08(+4.37%) |
Jan 06, 2023 | 1.768 | 1.911 | 1.768 | 1.840 | 5,130 | -0.02(-1.10%) |
Jan 05, 2023 | 1.880 | 1.911 | 1.860 | 1.860 | 2,720 | -0.05(-2.66%) |
Jan 04, 2023 | 1.800 | 1.920 | 1.800 | 1.911 | 12,282 | +0.18(+10.47%) |
Jan 03, 2023 | 1.720 | 1.760 | 1.720 | 1.730 | 12,567 | +0.09(+5.49%) |
Dec 30, 2022 | 1.760 | 1.776 | 1.640 | 1.640 | 1,411 | +0.04(+2.47%) |
Dec 29, 2022 | 1.573 | 1.771 | 1.560 | 1.600 | 12,923 | +0.04(+2.80%) |
Dec 28, 2022 | 1.564 | 1.580 | 1.520 | 1.557 | 12,616 | -0.00(-0.23%) |
Dec 27, 2022 | 1.580 | 1.599 | 1.444 | 1.560 | 14,634 | +0.02(+1.27%) |
Dec 23, 2022 | 1.630 | 1.632 | 1.508 | 1.541 | 8,560 | -0.08(-4.89%) |
Dec 22, 2022 | 1.760 | 1.760 | 1.573 | 1.620 | 17,900 | -0.04(-2.43%) |
Dec 21, 2022 | 1.640 | 1.740 | 1.640 | 1.660 | 13,176 | +0.10(+6.46%) |
Dec 20, 2022 | 1.660 | 1.680 | 1.508 | 1.560 | 30,291 | -0.10(-6.05%) |
Dec 19, 2022 | 1.720 | 1.720 | 1.636 | 1.660 | 16,306 | -0.06(-3.49%) |
Dec 16, 2022 | 1.681 | 1.760 | 1.681 | 1.720 | 17,460 | -0.12(-6.72%) |
Dec 15, 2022 | 2.000 | 2.100 | 1.760 | 1.844 | 48,200 | -0.28(-13.15%) |
Dec 14, 2022 | 2.284 | 2.304 | 2.077 | 2.123 | 51,955 | -0.28(-11.53%) |
Dec 13, 2022 | 2.600 | 2.920 | 2.182 | 2.400 | 228,444 | -0.16(-6.25%) |
Dec 12, 2022 | 2.002 | 2.840 | 1.980 | 2.560 | 766,693 | +0.44(+20.75%) |
Dec 09, 2022 | 1.600 | 2.720 | 1.600 | 2.120 | 1,437,911 | +0.56(+36.00%) |
Dec 08, 2022 | 1.669 | 1.669 | 1.484 | 1.559 | 13,607 | -0.03(-1.96%) |
Dec 07, 2022 | 1.541 | 1.644 | 1.402 | 1.590 | 21,365 | +0.07(+4.61%) |
Dec 06, 2022 | 1.640 | 1.680 | 1.445 | 1.520 | 38,878 | -0.08(-5.00%) |
Dec 05, 2022 | 1.760 | 1.760 | 1.483 | 1.600 | 50,151 | -0.16(-9.09%) |
Dec 02, 2022 | 1.889 | 2.050 | 1.641 | 1.760 | 49,841 | -0.17(-8.79%) |
Dec 01, 2022 | 1.680 | 2.600 | 1.680 | 1.930 | 418,105 | +0.29(+17.66%) |
Nov 30, 2022 | 1.600 | 1.656 | 1.600 | 1.640 | 4,883 | +0.04(+2.35%) |
Nov 29, 2022 | 1.547 | 1.712 | 1.520 | 1.602 | 8,315 | +0.04(+2.64%) |
Nov 28, 2022 | 1.560 | 1.561 | 1.521 | 1.561 | 4,566 | +0.00(+0.03%) |
Nov 25, 2022 | 1.680 | 1.686 | 1.560 | 1.561 | 3,175 | -0.09(-5.50%) |
Nov 23, 2022 | 1.648 | 1.652 | 1.560 | 1.652 | 3,432 | +0.00(+0.22%) |
Nov 22, 2022 | 1.560 | 1.777 | 1.560 | 1.648 | 15,201 | +0.03(+1.75%) |
Nov 21, 2022 | 1.640 | 1.640 | 1.560 | 1.620 | 8,199 | -0.06(-3.62%) |
Nov 18, 2022 | 1.640 | 1.843 | 1.570 | 1.680 | 25,233 | +0.02(+0.91%) |
Nov 17, 2022 | 1.680 | 1.680 | 1.602 | 1.665 | 8,219 | -0.03(-2.05%) |
Nov 16, 2022 | 1.680 | 1.789 | 1.680 | 1.700 | 4,708 | +0.02(+1.19%) |
Nov 15, 2022 | 1.772 | 1.772 | 1.602 | 1.680 | 9,903 | -0.09(-5.23%) |
Nov 14, 2022 | 1.801 | 2.200 | 1.772 | 1.773 | 4,943 | +0.01(+0.70%) |
Nov 11, 2022 | 1.680 | 1.840 | 1.561 | 1.760 | 25,971 | +0.08(+4.79%) |
Nov 10, 2022 | 1.600 | 1.740 | 1.448 | 1.680 | 40,123 | +0.08(+5.00%) |
Nov 09, 2022 | 1.720 | 1.720 | 1.445 | 1.600 | 22,270 | -0.10(-5.88%) |
Nov 08, 2022 | 1.720 | 1.724 | 1.604 | 1.700 | 17,917 | +0.14(+8.86%) |
Nov 07, 2022 | 1.665 | 1.764 | 1.480 | 1.562 | 31,846 | -0.14(-8.14%) |
Nov 04, 2022 | 1.746 | 1.800 | 1.640 | 1.700 | 9,367 | +0.06(+3.41%) |
Nov 03, 2022 | 1.821 | 1.821 | 1.640 | 1.644 | 8,531 | -0.13(-7.12%) |
Nov 02, 2022 | 1.823 | 1.921 | 1.760 | 1.770 | 12,913 | -0.09(-4.84%) |