Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.820 | 4.170 | 3.651 | 4.000 | 621,937 | +0.16(+4.17%) |
Jan 30, 2023 | 3.460 | 4.050 | 3.460 | 3.840 | 603,955 | +0.26(+7.26%) |
Jan 27, 2023 | 2.960 | 3.620 | 2.940 | 3.580 | 542,347 | +0.53(+17.38%) |
Jan 26, 2023 | 3.150 | 3.150 | 2.910 | 3.050 | 413,135 | -0.09(-2.87%) |
Jan 25, 2023 | 3.030 | 3.200 | 2.880 | 3.140 | 452,969 | +0.25(+8.65%) |
Jan 24, 2023 | 3.170 | 3.250 | 2.820 | 2.890 | 597,335 | -0.30(-9.40%) |
Jan 23, 2023 | 3.090 | 4.100 | 3.050 | 3.190 | 5,746,191 | +0.19(+6.33%) |
Jan 20, 2023 | 2.500 | 3.220 | 2.460 | 3.000 | 1,110,772 | +0.50(+20.00%) |
Jan 19, 2023 | 2.290 | 2.634 | 2.270 | 2.500 | 241,595 | +0.13(+5.49%) |
Jan 18, 2023 | 2.390 | 2.540 | 2.190 | 2.370 | 159,586 | +0.04(+1.72%) |
Jan 17, 2023 | 2.020 | 2.458 | 1.980 | 2.330 | 218,791 | +0.31(+15.35%) |
Jan 13, 2023 | 2.020 | 2.200 | 1.950 | 2.020 | 133,945 | +0.01(+0.50%) |
Jan 12, 2023 | 1.970 | 2.050 | 1.930 | 2.010 | 108,662 | +0.01(+0.50%) |
Jan 11, 2023 | 1.990 | 2.040 | 1.862 | 2.000 | 128,225 | +0.04(+2.04%) |
Jan 10, 2023 | 1.880 | 2.030 | 1.795 | 1.960 | 155,599 | +0.12(+6.52%) |
Jan 09, 2023 | 1.740 | 1.880 | 1.650 | 1.840 | 124,023 | +0.10(+5.75%) |
Jan 06, 2023 | 1.660 | 1.810 | 1.580 | 1.740 | 77,551 | +0.10(+6.10%) |
Jan 05, 2023 | 1.610 | 1.680 | 1.550 | 1.640 | 92,447 | +0.04(+2.50%) |
Jan 04, 2023 | 1.370 | 1.610 | 1.370 | 1.600 | 94,323 | +0.17(+11.89%) |
Jan 03, 2023 | 1.450 | 1.480 | 1.400 | 1.430 | 62,541 | +0.03(+2.14%) |
Dec 30, 2022 | 1.400 | 1.430 | 1.330 | 1.400 | 103,223 | -0.03(-2.10%) |
Dec 29, 2022 | 1.340 | 1.440 | 1.320 | 1.430 | 130,011 | +0.05(+3.62%) |
Dec 28, 2022 | 1.310 | 1.440 | 1.270 | 1.380 | 139,175 | +0.07(+5.34%) |
Dec 27, 2022 | 1.510 | 1.560 | 1.240 | 1.310 | 369,483 | -0.23(-14.94%) |
Dec 23, 2022 | 1.500 | 1.560 | 1.430 | 1.540 | 97,498 | +0.04(+2.67%) |
Dec 22, 2022 | 1.560 | 1.620 | 1.480 | 1.500 | 96,027 | -0.09(-5.66%) |
Dec 21, 2022 | 1.470 | 1.642 | 1.430 | 1.590 | 212,465 | +0.11(+7.43%) |
Dec 20, 2022 | 1.520 | 1.520 | 1.420 | 1.480 | 124,088 | +0.01(+0.68%) |
Dec 19, 2022 | 1.570 | 1.570 | 1.370 | 1.470 | 129,740 | -0.05(-3.29%) |
Dec 16, 2022 | 1.600 | 1.660 | 1.480 | 1.520 | 159,045 | -0.09(-5.59%) |
Dec 15, 2022 | 1.880 | 1.880 | 1.560 | 1.610 | 249,374 | -0.14(-8.00%) |
Dec 14, 2022 | 1.710 | 1.760 | 1.540 | 1.750 | 289,561 | +0.03(+1.74%) |
Dec 13, 2022 | 1.790 | 1.820 | 1.690 | 1.720 | 137,923 | -0.06(-3.37%) |
Dec 12, 2022 | 1.880 | 1.899 | 1.680 | 1.780 | 182,002 | -0.08(-4.30%) |
Dec 09, 2022 | 1.840 | 1.889 | 1.800 | 1.860 | 153,380 | -0.01(-0.53%) |
Dec 08, 2022 | 1.980 | 1.980 | 1.800 | 1.870 | 200,421 | -0.13(-6.50%) |
Dec 07, 2022 | 1.920 | 2.070 | 1.855 | 2.000 | 221,686 | +0.01(+0.50%) |
Dec 06, 2022 | 1.930 | 1.990 | 1.730 | 1.990 | 367,402 | +0.01(+0.51%) |
Dec 05, 2022 | 2.040 | 2.053 | 1.880 | 1.980 | 385,037 | -0.06(-2.94%) |
Dec 02, 2022 | 2.290 | 2.290 | 1.920 | 2.040 | 2,214,388 | -0.34(-14.29%) |
Dec 01, 2022 | 2.730 | 3.950 | 2.350 | 2.380 | 8,604,421 | -0.24(-9.16%) |
Nov 30, 2022 | 2.280 | 2.700 | 2.225 | 2.620 | 672,749 | +0.37(+16.44%) |
Nov 29, 2022 | 1.980 | 2.470 | 1.955 | 2.250 | 668,170 | +0.31(+15.98%) |
Nov 28, 2022 | 1.700 | 1.990 | 1.650 | 1.940 | 191,490 | +0.20(+11.49%) |
Nov 25, 2022 | 1.740 | 1.750 | 1.700 | 1.740 | 11,525 | +0.00(+0.00%) |
Nov 23, 2022 | 1.810 | 1.850 | 1.670 | 1.740 | 41,626 | +0.02(+1.16%) |
Nov 22, 2022 | 1.750 | 1.790 | 1.672 | 1.720 | 27,616 | -0.01(-0.58%) |
Nov 21, 2022 | 1.750 | 1.790 | 1.690 | 1.730 | 31,087 | -0.06(-3.35%) |
Nov 18, 2022 | 1.750 | 1.840 | 1.650 | 1.790 | 91,112 | +0.02(+1.13%) |
Nov 17, 2022 | 1.640 | 1.850 | 1.600 | 1.770 | 98,928 | +0.14(+8.59%) |
Nov 16, 2022 | 1.790 | 1.790 | 1.600 | 1.630 | 74,299 | -0.13(-7.39%) |
Nov 15, 2022 | 1.830 | 1.950 | 1.620 | 1.760 | 296,830 | +0.13(+7.98%) |
Nov 14, 2022 | 1.610 | 2.070 | 1.550 | 1.630 | 675,642 | +0.11(+7.24%) |
Nov 11, 2022 | 1.460 | 1.540 | 1.450 | 1.520 | 91,260 | +0.09(+6.29%) |
Nov 10, 2022 | 1.440 | 1.500 | 1.380 | 1.430 | 94,277 | +0.06(+4.38%) |
Nov 09, 2022 | 1.420 | 1.500 | 1.330 | 1.370 | 95,705 | -0.05(-3.52%) |
Nov 08, 2022 | 1.350 | 1.480 | 1.350 | 1.420 | 66,631 | +0.05(+3.65%) |
Nov 07, 2022 | 1.400 | 1.400 | 1.340 | 1.370 | 30,983 | -0.01(-0.72%) |
Nov 04, 2022 | 1.320 | 1.411 | 1.320 | 1.380 | 86,525 | +0.04(+2.99%) |
Nov 03, 2022 | 1.320 | 1.354 | 1.260 | 1.340 | 92,335 | +0.03(+2.29%) |
Nov 02, 2022 | 1.390 | 1.440 | 1.300 | 1.310 | 128,212 | -0.09(-6.43%) |