Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.860 | 2.960 | 2.810 | 2.960 | 428,896 | +0.07(+2.42%) |
Jan 30, 2023 | 2.980 | 2.980 | 2.870 | 2.890 | 427,180 | -0.13(-4.30%) |
Jan 27, 2023 | 3.030 | 3.070 | 2.960 | 3.020 | 432,389 | -0.02(-0.66%) |
Jan 26, 2023 | 3.050 | 3.090 | 2.990 | 3.040 | 243,715 | -0.01(-0.33%) |
Jan 25, 2023 | 3.010 | 3.050 | 2.930 | 3.050 | 415,675 | +0.03(+0.99%) |
Jan 24, 2023 | 3.060 | 3.090 | 3.010 | 3.020 | 496,288 | -0.09(-2.89%) |
Jan 23, 2023 | 3.140 | 3.180 | 3.070 | 3.110 | 329,739 | -0.01(-0.32%) |
Jan 20, 2023 | 3.110 | 3.160 | 3.080 | 3.120 | 190,990 | +0.00(+0.00%) |
Jan 19, 2023 | 3.130 | 3.140 | 3.030 | 3.120 | 291,561 | -0.01(-0.32%) |
Jan 18, 2023 | 3.190 | 3.290 | 3.130 | 3.130 | 707,535 | -0.02(-0.63%) |
Jan 17, 2023 | 3.060 | 3.170 | 3.000 | 3.150 | 699,172 | +0.14(+4.65%) |
Jan 16, 2023 | 3.030 | 3.040 | 3.000 | 3.010 | 360,441 | -0.02(-0.66%) |
Jan 13, 2023 | 3.040 | 3.100 | 2.980 | 3.030 | 624,987 | -0.01(-0.33%) |
Jan 12, 2023 | 2.970 | 3.080 | 2.950 | 3.040 | 900,745 | +0.12(+4.11%) |
Jan 11, 2023 | 2.890 | 2.990 | 2.890 | 2.920 | 808,916 | +0.03(+1.04%) |
Jan 10, 2023 | 2.860 | 2.910 | 2.810 | 2.890 | 418,858 | +0.01(+0.35%) |
Jan 09, 2023 | 2.860 | 2.950 | 2.820 | 2.880 | 491,406 | +0.08(+2.86%) |
Jan 06, 2023 | 2.730 | 2.810 | 2.730 | 2.800 | 333,144 | +0.09(+3.32%) |
Jan 05, 2023 | 2.690 | 2.770 | 2.680 | 2.710 | 716,186 | +0.00(+0.00%) |
Jan 04, 2023 | 2.770 | 2.780 | 2.680 | 2.710 | 735,100 | -0.06(-2.17%) |
Jan 03, 2023 | 2.970 | 3.000 | 2.750 | 2.770 | 766,267 | -0.23(-7.67%) |
Dec 30, 2022 | 3.000 | 0 | +0.01(+0.33%) | |||
Dec 29, 2022 | 2.920 | 3.010 | 2.920 | 2.990 | 471,264 | +0.05(+1.70%) |
Dec 28, 2022 | 3.110 | 3.120 | 2.920 | 2.940 | 1,075,521 | -0.23(-7.26%) |
Dec 23, 2022 | 3.170 | 0 | +0.25(+8.56%) | |||
Dec 22, 2022 | 3.050 | 3.060 | 2.890 | 2.920 | 1,114,960 | -0.11(-3.63%) |
Dec 21, 2022 | 2.840 | 3.060 | 2.840 | 3.030 | 796,065 | +0.20(+7.07%) |
Dec 20, 2022 | 2.740 | 2.860 | 2.710 | 2.830 | 988,405 | +0.09(+3.28%) |
Dec 19, 2022 | 2.910 | 2.930 | 2.680 | 2.740 | 2,117,796 | -0.20(-6.80%) |
Dec 16, 2022 | 3.010 | 3.030 | 2.890 | 2.940 | 1,059,299 | -0.14(-4.55%) |
Dec 15, 2022 | 3.050 | 3.080 | 2.970 | 3.080 | 802,865 | -0.02(-0.65%) |
Dec 14, 2022 | 3.080 | 3.120 | 3.010 | 3.100 | 508,632 | +0.05(+1.64%) |
Dec 13, 2022 | 3.060 | 3.130 | 2.930 | 3.050 | 1,585,105 | +0.08(+2.69%) |
Dec 12, 2022 | 3.060 | 3.090 | 2.950 | 2.970 | 1,015,160 | -0.09(-2.94%) |
Dec 09, 2022 | 3.020 | 3.060 | 2.950 | 3.060 | 779,060 | +0.03(+0.99%) |
Dec 08, 2022 | 3.190 | 3.190 | 2.990 | 3.030 | 618,324 | -0.06(-1.94%) |
Dec 07, 2022 | 3.080 | 3.180 | 2.980 | 3.090 | 769,130 | +0.01(+0.32%) |
Dec 06, 2022 | 3.290 | 3.350 | 3.080 | 3.080 | 1,268,017 | -0.22(-6.67%) |
Dec 05, 2022 | 3.400 | 3.470 | 3.260 | 3.300 | 1,100,302 | -0.05(-1.49%) |
Dec 02, 2022 | 3.370 | 3.450 | 3.330 | 3.350 | 318,540 | -0.02(-0.59%) |
Dec 01, 2022 | 3.460 | 3.550 | 3.360 | 3.370 | 570,708 | -0.03(-0.88%) |
Nov 30, 2022 | 3.590 | 3.590 | 3.400 | 3.400 | 1,510,274 | +0.00(+0.00%) |
Nov 29, 2022 | 3.330 | 3.480 | 3.310 | 3.400 | 782,653 | +0.10(+3.03%) |
Nov 28, 2022 | 3.310 | 3.360 | 3.260 | 3.300 | 472,779 | -0.08(-2.37%) |
Nov 25, 2022 | 3.450 | 3.480 | 3.370 | 3.380 | 404,102 | -0.05(-1.46%) |
Nov 24, 2022 | 3.450 | 3.460 | 3.380 | 3.430 | 213,383 | -0.03(-0.87%) |
Nov 23, 2022 | 3.340 | 3.560 | 3.300 | 3.460 | 626,632 | +0.05(+1.47%) |
Nov 22, 2022 | 3.310 | 3.450 | 3.310 | 3.410 | 668,040 | +0.12(+3.65%) |
Nov 21, 2022 | 3.290 | 3.330 | 3.130 | 3.290 | 1,701,673 | -0.04(-1.20%) |
Nov 18, 2022 | 3.300 | 3.350 | 3.230 | 3.330 | 1,005,032 | -0.03(-0.89%) |
Nov 17, 2022 | 3.420 | 3.420 | 3.220 | 3.360 | 1,058,468 | -0.09(-2.61%) |
Nov 16, 2022 | 3.620 | 3.620 | 3.440 | 3.450 | 1,095,327 | -0.17(-4.70%) |
Nov 15, 2022 | 3.550 | 3.650 | 3.510 | 3.620 | 613,165 | +0.10(+2.84%) |
Nov 14, 2022 | 3.410 | 3.620 | 3.380 | 3.520 | 1,636,468 | +0.04(+1.15%) |
Nov 11, 2022 | 3.550 | 3.550 | 3.370 | 3.480 | 1,531,933 | -0.04(-1.14%) |
Nov 10, 2022 | 3.610 | 3.610 | 3.240 | 3.520 | 2,489,862 | -0.06(-1.68%) |
Nov 09, 2022 | 4.100 | 4.130 | 3.510 | 3.580 | 3,261,429 | -0.93(-20.62%) |
Nov 08, 2022 | 4.590 | 4.600 | 4.460 | 4.510 | 426,481 | -0.07(-1.53%) |
Nov 07, 2022 | 4.560 | 4.600 | 4.500 | 4.580 | 366,719 | +0.03(+0.66%) |
Nov 04, 2022 | 4.360 | 4.590 | 4.340 | 4.550 | 741,784 | +0.26(+6.06%) |
Nov 03, 2022 | 4.190 | 4.340 | 4.180 | 4.290 | 279,376 | +0.07(+1.66%) |
Nov 02, 2022 | 4.170 | 4.340 | 4.110 | 4.220 | 481,309 | +0.04(+0.96%) |