Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.900 | 2.960 | 2.855 | 2.910 | 497,950 | +0.03(+1.04%) |
Jan 30, 2023 | 2.890 | 3.000 | 2.800 | 2.880 | 501,506 | -0.06(-2.04%) |
Jan 27, 2023 | 2.820 | 2.990 | 2.820 | 2.940 | 559,186 | +0.09(+3.16%) |
Jan 26, 2023 | 2.840 | 2.900 | 2.760 | 2.850 | 887,068 | +0.01(+0.35%) |
Jan 25, 2023 | 2.860 | 2.870 | 2.755 | 2.840 | 632,890 | -0.05(-1.73%) |
Jan 24, 2023 | 2.880 | 3.000 | 2.830 | 2.890 | 740,836 | +0.01(+0.35%) |
Jan 23, 2023 | 2.880 | 3.000 | 2.845 | 2.880 | 1,033,335 | +0.03(+1.05%) |
Jan 20, 2023 | 2.830 | 2.915 | 2.780 | 2.850 | 918,194 | +0.03(+1.06%) |
Jan 19, 2023 | 2.720 | 2.880 | 2.700 | 2.820 | 721,176 | +0.03(+1.08%) |
Jan 18, 2023 | 2.870 | 2.960 | 2.710 | 2.790 | 1,488,227 | -0.05(-1.76%) |
Jan 17, 2023 | 2.710 | 2.850 | 2.615 | 2.840 | 758,768 | +0.11(+4.03%) |
Jan 13, 2023 | 2.810 | 2.810 | 2.605 | 2.730 | 1,188,015 | -0.09(-3.19%) |
Jan 12, 2023 | 2.600 | 2.890 | 2.580 | 2.820 | 1,452,226 | +0.26(+10.16%) |
Jan 11, 2023 | 2.500 | 2.570 | 2.420 | 2.560 | 803,425 | +0.10(+4.07%) |
Jan 10, 2023 | 2.500 | 2.545 | 2.360 | 2.460 | 672,315 | -0.04(-1.60%) |
Jan 09, 2023 | 2.520 | 2.600 | 2.452 | 2.500 | 647,200 | -0.01(-0.40%) |
Jan 06, 2023 | 2.560 | 2.560 | 2.450 | 2.510 | 935,943 | +0.00(+0.00%) |
Jan 05, 2023 | 2.560 | 2.560 | 2.460 | 2.510 | 787,684 | -0.08(-3.09%) |
Jan 04, 2023 | 2.500 | 2.620 | 2.485 | 2.590 | 939,236 | +0.11(+4.44%) |
Jan 03, 2023 | 2.360 | 2.520 | 2.345 | 2.480 | 1,336,956 | +0.13(+5.53%) |
Dec 30, 2022 | 2.180 | 2.370 | 2.180 | 2.350 | 1,074,814 | +0.14(+6.33%) |
Dec 29, 2022 | 2.140 | 2.250 | 2.115 | 2.210 | 1,347,218 | +0.09(+4.25%) |
Dec 28, 2022 | 2.160 | 2.250 | 2.120 | 2.120 | 1,297,887 | -0.08(-3.64%) |
Dec 27, 2022 | 2.230 | 2.240 | 2.090 | 2.200 | 1,718,886 | -0.03(-1.35%) |
Dec 23, 2022 | 2.010 | 2.240 | 2.000 | 2.230 | 1,592,677 | +0.19(+9.31%) |
Dec 22, 2022 | 1.910 | 2.060 | 1.855 | 2.040 | 1,138,651 | +0.08(+4.08%) |
Dec 21, 2022 | 1.940 | 1.979 | 1.910 | 1.960 | 1,326,296 | +0.02(+1.03%) |
Dec 20, 2022 | 2.020 | 2.035 | 1.900 | 1.940 | 1,094,599 | -0.09(-4.43%) |
Dec 19, 2022 | 2.120 | 2.175 | 1.990 | 2.030 | 854,005 | -0.11(-5.14%) |
Dec 16, 2022 | 2.020 | 2.160 | 2.015 | 2.140 | 1,977,928 | +0.13(+6.47%) |
Dec 15, 2022 | 2.110 | 2.140 | 1.975 | 2.010 | 1,598,674 | -0.14(-6.51%) |
Dec 14, 2022 | 2.210 | 2.230 | 2.120 | 2.150 | 593,893 | -0.07(-3.15%) |
Dec 13, 2022 | 2.240 | 2.400 | 2.240 | 2.220 | 1,757,662 | +0.10(+4.72%) |
Dec 12, 2022 | 2.020 | 2.125 | 1.930 | 2.120 | 1,367,649 | +0.09(+4.43%) |
Dec 09, 2022 | 1.990 | 2.040 | 1.950 | 2.030 | 901,925 | +0.03(+1.50%) |
Dec 08, 2022 | 1.930 | 2.080 | 1.910 | 2.000 | 1,558,274 | +0.11(+5.82%) |
Dec 07, 2022 | 2.000 | 2.010 | 1.880 | 1.890 | 1,355,315 | -0.14(-6.90%) |
Dec 06, 2022 | 2.170 | 2.170 | 2.000 | 2.030 | 925,609 | -0.12(-5.58%) |
Dec 05, 2022 | 2.370 | 2.440 | 2.130 | 2.150 | 871,811 | -0.22(-9.28%) |
Dec 02, 2022 | 2.180 | 2.420 | 2.130 | 2.370 | 1,060,733 | +0.09(+3.95%) |
Dec 01, 2022 | 2.220 | 2.330 | 2.190 | 2.280 | 728,903 | +0.05(+2.24%) |
Nov 30, 2022 | 2.060 | 2.240 | 2.050 | 2.230 | 1,219,043 | +0.17(+8.25%) |
Nov 29, 2022 | 2.190 | 2.220 | 2.000 | 2.060 | 2,533,698 | -0.13(-5.94%) |
Nov 28, 2022 | 2.100 | 2.190 | 2.070 | 2.190 | 721,890 | +0.07(+3.30%) |
Nov 25, 2022 | 2.120 | 2.160 | 2.115 | 2.120 | 198,733 | -0.02(-0.93%) |
Nov 23, 2022 | 2.020 | 2.215 | 2.010 | 2.140 | 1,204,798 | +0.11(+5.42%) |
Nov 22, 2022 | 2.060 | 2.143 | 1.970 | 2.030 | 1,831,260 | -0.05(-2.40%) |
Nov 21, 2022 | 2.200 | 2.210 | 2.060 | 2.080 | 1,244,309 | -0.09(-4.15%) |
Nov 18, 2022 | 2.060 | 2.180 | 2.060 | 2.170 | 924,376 | +0.13(+6.37%) |
Nov 17, 2022 | 2.100 | 2.175 | 2.025 | 2.040 | 2,202,535 | -0.13(-5.99%) |
Nov 16, 2022 | 2.260 | 2.320 | 2.110 | 2.170 | 2,757,322 | -0.11(-4.82%) |
Nov 15, 2022 | 2.420 | 2.570 | 2.260 | 2.280 | 2,092,071 | -0.05(-2.15%) |
Nov 14, 2022 | 2.410 | 2.515 | 2.300 | 2.330 | 1,763,145 | -0.09(-3.72%) |
Nov 11, 2022 | 2.320 | 2.450 | 2.270 | 2.420 | 1,344,797 | +0.13(+5.68%) |
Nov 10, 2022 | 2.150 | 2.300 | 2.110 | 2.290 | 2,828,747 | +0.24(+11.71%) |
Nov 09, 2022 | 2.080 | 2.250 | 2.033 | 2.050 | 2,388,844 | +0.14(+7.33%) |
Nov 08, 2022 | 1.910 | 2.000 | 1.810 | 1.910 | 1,969,121 | -0.03(-1.55%) |
Nov 07, 2022 | 1.940 | 1.970 | 1.860 | 1.940 | 2,273,669 | +0.01(+0.52%) |
Nov 04, 2022 | 2.090 | 2.100 | 1.900 | 1.930 | 2,202,532 | -0.12(-5.85%) |
Nov 03, 2022 | 2.160 | 2.160 | 2.035 | 2.050 | 1,058,171 | -0.15(-6.82%) |
Nov 02, 2022 | 2.280 | 2.200 | 1,245,149 | -0.10(-4.35%) |