Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.150 | 2.248 | 2.030 | 2.110 | 29,156 | +0.02(+0.96%) |
Jan 30, 2023 | 2.180 | 2.180 | 1.980 | 2.090 | 17,470 | -0.03(-1.42%) |
Jan 27, 2023 | 2.000 | 2.195 | 1.870 | 2.120 | 79,390 | +0.08(+3.92%) |
Jan 26, 2023 | 2.100 | 2.120 | 2.000 | 2.040 | 65,459 | -0.07(-3.32%) |
Jan 25, 2023 | 2.050 | 2.150 | 2.030 | 2.110 | 40,223 | +0.03(+1.44%) |
Jan 24, 2023 | 2.310 | 2.380 | 2.030 | 2.080 | 64,404 | -0.29(-12.24%) |
Jan 23, 2023 | 2.420 | 2.550 | 2.320 | 2.370 | 47,018 | -0.10(-4.05%) |
Jan 20, 2023 | 2.530 | 2.680 | 2.460 | 2.470 | 31,183 | -0.06(-2.37%) |
Jan 19, 2023 | 2.560 | 2.683 | 2.509 | 2.530 | 10,441 | -0.06(-2.32%) |
Jan 18, 2023 | 2.580 | 2.890 | 2.580 | 2.590 | 38,796 | -0.04(-1.52%) |
Jan 17, 2023 | 2.910 | 2.910 | 2.520 | 2.630 | 84,045 | -0.16(-5.73%) |
Jan 13, 2023 | 2.620 | 2.840 | 2.620 | 2.790 | 37,747 | +0.19(+7.31%) |
Jan 12, 2023 | 2.490 | 2.625 | 2.441 | 2.600 | 34,275 | +0.08(+3.17%) |
Jan 11, 2023 | 2.440 | 2.570 | 2.310 | 2.520 | 23,457 | +0.18(+7.70%) |
Jan 10, 2023 | 2.310 | 2.450 | 2.220 | 2.340 | 28,320 | +0.03(+1.47%) |
Jan 09, 2023 | 2.230 | 2.450 | 2.205 | 2.306 | 64,483 | +0.04(+1.59%) |
Jan 06, 2023 | 2.210 | 2.350 | 2.200 | 2.270 | 48,863 | +0.06(+2.71%) |
Jan 05, 2023 | 2.110 | 2.230 | 2.050 | 2.210 | 59,136 | +0.18(+8.87%) |
Jan 04, 2023 | 1.940 | 2.237 | 1.840 | 2.030 | 81,104 | +0.08(+4.10%) |
Jan 03, 2023 | 2.110 | 2.200 | 1.800 | 1.950 | 256,593 | -0.04(-2.01%) |
Dec 30, 2022 | 1.500 | 2.170 | 1.500 | 1.990 | 653,108 | +0.42(+26.75%) |
Dec 29, 2022 | 1.500 | 1.680 | 1.485 | 1.570 | 87,936 | +0.09(+6.08%) |
Dec 28, 2022 | 1.480 | 1.490 | 1.430 | 1.480 | 24,550 | +0.00(+0.00%) |
Dec 27, 2022 | 1.550 | 1.565 | 1.460 | 1.480 | 19,904 | -0.09(-5.73%) |
Dec 23, 2022 | 1.490 | 1.600 | 1.470 | 1.570 | 36,637 | +0.10(+6.80%) |
Dec 22, 2022 | 1.430 | 1.500 | 1.400 | 1.470 | 31,858 | +0.04(+2.80%) |
Dec 21, 2022 | 1.530 | 1.600 | 1.430 | 1.430 | 76,186 | +0.07(+5.15%) |
Dec 20, 2022 | 1.350 | 1.503 | 1.340 | 1.360 | 105,099 | -0.02(-1.45%) |
Dec 19, 2022 | 1.520 | 1.630 | 1.360 | 1.380 | 43,860 | -0.13(-8.61%) |
Dec 16, 2022 | 1.610 | 1.861 | 1.495 | 1.510 | 56,336 | -0.12(-7.36%) |
Dec 15, 2022 | 1.700 | 1.890 | 1.630 | 1.630 | 73,303 | -0.11(-6.32%) |
Dec 14, 2022 | 1.870 | 2.005 | 1.739 | 1.740 | 43,382 | -0.24(-12.12%) |
Dec 13, 2022 | 1.880 | 2.200 | 1.880 | 1.980 | 94,837 | +0.10(+5.32%) |
Dec 12, 2022 | 2.000 | 2.046 | 1.880 | 1.880 | 69,201 | -0.13(-6.47%) |
Dec 09, 2022 | 2.050 | 2.150 | 1.980 | 2.010 | 34,255 | -0.04(-1.95%) |
Dec 08, 2022 | 2.160 | 2.160 | 2.035 | 2.050 | 13,772 | +0.05(+2.50%) |
Dec 07, 2022 | 2.015 | 2.170 | 2.000 | 2.000 | 26,167 | +0.00(+0.00%) |
Dec 06, 2022 | 2.080 | 2.280 | 1.910 | 2.000 | 160,989 | -0.11(-5.21%) |
Dec 05, 2022 | 2.250 | 2.260 | 2.100 | 2.110 | 36,839 | -0.09(-4.09%) |
Dec 02, 2022 | 2.230 | 2.450 | 2.180 | 2.200 | 51,186 | -0.03(-1.35%) |
Dec 01, 2022 | 2.190 | 2.350 | 2.190 | 2.230 | 55,294 | +0.00(+0.00%) |
Nov 30, 2022 | 2.200 | 2.285 | 2.180 | 2.230 | 14,504 | -0.02(-0.89%) |
Nov 29, 2022 | 2.350 | 2.350 | 2.200 | 2.250 | 33,739 | -0.08(-3.43%) |
Nov 28, 2022 | 2.490 | 2.490 | 2.300 | 2.330 | 50,853 | -0.16(-6.43%) |
Nov 25, 2022 | 2.380 | 2.490 | 2.350 | 2.490 | 9,114 | +0.11(+4.62%) |
Nov 23, 2022 | 2.380 | 2.500 | 2.290 | 2.380 | 47,849 | +0.14(+6.25%) |
Nov 22, 2022 | 2.310 | 2.450 | 2.220 | 2.240 | 39,808 | -0.02(-0.88%) |
Nov 21, 2022 | 2.200 | 2.320 | 2.120 | 2.260 | 37,742 | -0.02(-0.88%) |
Nov 18, 2022 | 2.320 | 2.437 | 2.240 | 2.280 | 64,239 | -0.07(-2.98%) |
Nov 17, 2022 | 2.510 | 2.510 | 2.330 | 2.350 | 32,523 | -0.07(-2.89%) |
Nov 16, 2022 | 2.500 | 2.500 | 2.300 | 2.420 | 34,989 | -0.08(-3.20%) |
Nov 15, 2022 | 2.160 | 2.750 | 2.160 | 2.500 | 184,004 | +0.31(+14.16%) |
Nov 14, 2022 | 1.960 | 2.260 | 1.930 | 2.190 | 108,786 | +0.05(+2.34%) |
Nov 11, 2022 | 1.850 | 2.241 | 1.800 | 2.140 | 101,634 | +0.25(+13.23%) |
Nov 10, 2022 | 1.640 | 1.896 | 1.640 | 1.890 | 95,995 | +0.32(+20.38%) |
Nov 09, 2022 | 1.690 | 1.700 | 1.530 | 1.570 | 48,867 | -0.08(-4.85%) |
Nov 08, 2022 | 1.750 | 1.780 | 1.620 | 1.650 | 54,896 | -0.14(-7.82%) |
Nov 07, 2022 | 1.860 | 1.860 | 1.785 | 1.790 | 33,117 | -0.02(-1.10%) |
Nov 04, 2022 | 1.950 | 1.950 | 1.750 | 1.810 | 161,000 | -0.19(-9.50%) |
Nov 03, 2022 | 2.880 | 2.900 | 1.780 | 2.000 | 487,454 | -1.08(-35.06%) |
Nov 02, 2022 | 3.000 | 3.151 | 3.000 | 3.080 | 49,470 | +0.00(+0.00%) |