Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.930 | 4.690 | 3.930 | 4.680 | 29,120 | +0.78(+20.00%) |
Jan 30, 2023 | 4.000 | 4.000 | 3.640 | 3.900 | 10,366 | -0.19(-4.65%) |
Jan 27, 2023 | 3.960 | 4.300 | 3.890 | 4.090 | 25,389 | +0.26(+6.79%) |
Jan 26, 2023 | 3.570 | 3.840 | 3.570 | 3.830 | 7,603 | +0.23(+6.39%) |
Jan 25, 2023 | 3.420 | 3.600 | 3.390 | 3.600 | 17,470 | +0.08(+2.27%) |
Jan 24, 2023 | 3.470 | 3.520 | 3.272 | 3.520 | 20,236 | +0.18(+5.39%) |
Jan 23, 2023 | 2.850 | 3.340 | 2.850 | 3.340 | 40,614 | +0.36(+12.08%) |
Jan 20, 2023 | 3.260 | 3.460 | 2.770 | 2.980 | 58,546 | +0.12(+4.20%) |
Jan 19, 2023 | 2.865 | 3.010 | 2.744 | 2.860 | 7,128 | -0.16(-5.30%) |
Jan 18, 2023 | 3.040 | 3.240 | 2.880 | 3.020 | 38,391 | -0.22(-6.79%) |
Jan 17, 2023 | 3.450 | 3.550 | 2.910 | 3.240 | 106,281 | -0.16(-4.71%) |
Jan 13, 2023 | 2.680 | 3.530 | 2.680 | 3.400 | 59,237 | +0.75(+28.30%) |
Jan 12, 2023 | 2.330 | 2.700 | 2.330 | 2.650 | 33,037 | +0.30(+12.77%) |
Jan 11, 2023 | 2.270 | 2.540 | 2.160 | 2.350 | 46,078 | +0.14(+6.33%) |
Jan 10, 2023 | 1.780 | 2.380 | 1.680 | 2.210 | 149,012 | +0.58(+35.58%) |
Jan 09, 2023 | 1.680 | 1.760 | 1.620 | 1.630 | 16,380 | +0.05(+3.16%) |
Jan 06, 2023 | 1.620 | 1.635 | 1.560 | 1.580 | 31,167 | +0.05(+2.93%) |
Jan 05, 2023 | 1.510 | 1.550 | 1.430 | 1.535 | 9,196 | +0.01(+0.99%) |
Jan 04, 2023 | 1.410 | 1.565 | 1.410 | 1.520 | 21,726 | +0.08(+5.56%) |
Jan 03, 2023 | 1.380 | 1.620 | 1.380 | 1.440 | 23,551 | -0.05(-3.36%) |
Dec 30, 2022 | 1.510 | 1.580 | 1.380 | 1.490 | 19,213 | -0.04(-2.93%) |
Dec 29, 2022 | 1.260 | 1.535 | 1.260 | 1.535 | 24,476 | +0.24(+18.99%) |
Dec 28, 2022 | 1.270 | 1.399 | 1.220 | 1.290 | 70,312 | -0.05(-3.73%) |
Dec 27, 2022 | 1.390 | 1.400 | 1.310 | 1.340 | 31,131 | -0.02(-1.47%) |
Dec 23, 2022 | 1.510 | 1.530 | 1.350 | 1.360 | 35,958 | -0.14(-9.33%) |
Dec 22, 2022 | 1.460 | 1.610 | 1.460 | 1.500 | 28,507 | -0.01(-0.66%) |
Dec 21, 2022 | 1.530 | 1.530 | 1.460 | 1.510 | 2,197,190 | +0.01(+0.67%) |
Dec 20, 2022 | 1.550 | 1.685 | 1.500 | 1.500 | 9,848 | -0.02(-1.32%) |
Dec 19, 2022 | 1.620 | 1.620 | 1.510 | 1.520 | 9,403 | -0.12(-7.32%) |
Dec 16, 2022 | 1.560 | 1.848 | 1.560 | 1.640 | 7,350 | +0.05(+3.14%) |
Dec 15, 2022 | 1.590 | 1.725 | 1.550 | 1.590 | 6,450 | -0.01(-0.63%) |
Dec 14, 2022 | 1.580 | 1.710 | 1.510 | 1.600 | 31,687 | -0.00(-0.31%) |
Dec 13, 2022 | 1.600 | 1.650 | 1.550 | 1.605 | 42,250 | -0.04(-2.73%) |
Dec 12, 2022 | 1.710 | 1.800 | 1.645 | 1.650 | 17,341 | -0.11(-6.25%) |
Dec 09, 2022 | 1.750 | 1.910 | 1.660 | 1.760 | 33,478 | +0.12(+7.32%) |
Dec 08, 2022 | 1.600 | 1.740 | 1.540 | 1.640 | 17,540 | -0.08(-4.65%) |
Dec 07, 2022 | 1.790 | 1.990 | 1.630 | 1.720 | 30,039 | -0.11(-6.01%) |
Dec 06, 2022 | 1.700 | 1.830 | 1.590 | 1.830 | 58,100 | +0.25(+15.82%) |
Dec 05, 2022 | 1.690 | 1.750 | 1.570 | 1.580 | 44,819 | +0.00(+0.00%) |
Dec 02, 2022 | 1.580 | 1.680 | 1.580 | 1.580 | 18,902 | -0.01(-0.63%) |
Dec 01, 2022 | 1.620 | 1.695 | 1.580 | 1.590 | 23,201 | -0.02(-1.24%) |
Nov 30, 2022 | 1.616 | 1.650 | 1.593 | 1.610 | 33,012 | +0.00(+0.00%) |
Nov 29, 2022 | 1.870 | 1.870 | 1.610 | 1.610 | 30,637 | -0.07(-4.17%) |
Nov 28, 2022 | 1.990 | 1.990 | 1.640 | 1.680 | 27,337 | +0.07(+4.35%) |
Nov 25, 2022 | 1.660 | 1.895 | 1.600 | 1.610 | 42,921 | +0.06(+3.87%) |
Nov 23, 2022 | 1.540 | 1.565 | 1.510 | 1.550 | 9,582 | +0.05(+3.33%) |
Nov 22, 2022 | 1.500 | 1.550 | 1.450 | 1.500 | 87,180 | +0.00(+0.00%) |
Nov 21, 2022 | 1.520 | 1.620 | 1.380 | 1.500 | 369,639 | +0.02(+1.69%) |
Nov 18, 2022 | 1.490 | 1.640 | 1.450 | 1.475 | 19,468 | -0.03(-2.32%) |
Nov 17, 2022 | 1.720 | 1.790 | 1.480 | 1.510 | 33,302 | -0.01(-0.66%) |
Nov 16, 2022 | 2.010 | 2.060 | 1.520 | 1.520 | 31,047 | -0.43(-22.05%) |
Nov 15, 2022 | 2.060 | 2.360 | 1.780 | 1.950 | 111,497 | -0.03(-1.52%) |
Nov 14, 2022 | 1.940 | 2.050 | 1.810 | 1.980 | 7,037 | +0.06(+3.13%) |
Nov 11, 2022 | 2.010 | 2.254 | 1.920 | 1.920 | 2,199,531 | -0.08(-4.00%) |
Nov 10, 2022 | 2.240 | 2.494 | 2.000 | 2.000 | 56,127 | -0.10(-4.77%) |
Nov 09, 2022 | 2.500 | 2.645 | 2.100 | 2.100 | 54,449 | -0.43(-16.99%) |
Nov 08, 2022 | 2.580 | 2.810 | 2.350 | 2.530 | 3,026 | +0.20(+8.58%) |
Nov 07, 2022 | 2.380 | 2.400 | 2.330 | 2.330 | 962 | -0.01(-0.43%) |
Nov 04, 2022 | 2.319 | 2.480 | 2.319 | 2.340 | 4,785 | -0.02(-0.85%) |
Nov 03, 2022 | 2.400 | 2.440 | 2.300 | 2.360 | 9,020 | +0.02(+0.85%) |
Nov 02, 2022 | 2.750 | 2.880 | 2.340 | 2.340 | 18,800 | -0.53(-18.47%) |