Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.360 | 3.120 | 2.320 | 2.874 | 533,750 | -0.01(-0.19%) |
Jan 30, 2023 | 1.880 | 3.920 | 1.782 | 2.880 | 2,654,401 | +1.16(+67.44%) |
Jan 27, 2023 | 1.920 | 1.920 | 1.682 | 1.720 | 13,802 | -0.04(-2.27%) |
Jan 26, 2023 | 1.800 | 1.880 | 1.680 | 1.760 | 2,510 | -0.04(-2.20%) |
Jan 25, 2023 | 1.702 | 1.800 | 1.640 | 1.800 | 4,452 | +0.01(+0.45%) |
Jan 24, 2023 | 1.854 | 1.854 | 1.669 | 1.792 | 1,939 | -0.01(-0.47%) |
Jan 23, 2023 | 1.880 | 1.891 | 1.658 | 1.800 | 7,749 | -0.07(-3.50%) |
Jan 20, 2023 | 1.600 | 1.879 | 1.600 | 1.865 | 3,306 | +0.07(+3.65%) |
Jan 19, 2023 | 1.680 | 1.804 | 1.611 | 1.800 | 1,851 | +0.00(+0.22%) |
Jan 18, 2023 | 1.840 | 1.920 | 1.560 | 1.796 | 5,362 | -0.10(-5.49%) |
Jan 17, 2023 | 1.920 | 1.920 | 1.481 | 1.900 | 3,463 | +0.08(+4.40%) |
Jan 13, 2023 | 1.920 | 1.920 | 1.800 | 1.820 | 4,932 | -0.13(-6.88%) |
Jan 12, 2023 | 2.000 | 2.000 | 1.800 | 1.954 | 6,945 | +0.15(+8.58%) |
Jan 11, 2023 | 1.880 | 2.000 | 1.643 | 1.800 | 15,841 | -0.04(-2.24%) |
Jan 10, 2023 | 1.954 | 1.954 | 1.480 | 1.841 | 10,516 | -0.12(-6.04%) |
Jan 09, 2023 | 1.891 | 2.000 | 1.791 | 1.960 | 14,889 | -0.04(-2.02%) |
Jan 06, 2023 | 1.920 | 2.188 | 1.444 | 2.000 | 38,110 | +0.20(+11.11%) |
Jan 05, 2023 | 1.303 | 2.000 | 1.082 | 1.800 | 90,219 | +0.41(+29.50%) |
Jan 04, 2023 | 1.449 | 1.449 | 1.313 | 1.390 | 9,958 | +0.08(+6.14%) |
Jan 03, 2023 | 1.260 | 1.400 | 1.260 | 1.310 | 15,716 | +0.11(+9.13%) |
Dec 30, 2022 | 1.384 | 1.384 | 1.042 | 1.200 | 69,107 | -0.04(-3.23%) |
Dec 29, 2022 | 1.400 | 1.400 | 1.160 | 1.240 | 24,273 | -0.07(-5.29%) |
Dec 28, 2022 | 1.420 | 1.540 | 1.309 | 1.309 | 16,966 | -0.16(-10.77%) |
Dec 27, 2022 | 1.517 | 1.582 | 1.466 | 1.467 | 2,730 | -0.13(-8.30%) |
Dec 23, 2022 | 1.680 | 1.756 | 1.422 | 1.600 | 3,828 | +0.00(+0.00%) |
Dec 22, 2022 | 1.680 | 1.762 | 1.560 | 1.600 | 5,934 | +0.00(+0.00%) |
Dec 21, 2022 | 1.520 | 1.680 | 1.520 | 1.600 | 7,034 | +0.02(+1.24%) |
Dec 20, 2022 | 1.520 | 1.760 | 1.520 | 1.580 | 1,077 | -0.03(-2.15%) |
Dec 19, 2022 | 1.560 | 1.615 | 1.520 | 1.615 | 3,539 | -0.06(-3.86%) |
Dec 16, 2022 | 1.576 | 1.720 | 1.481 | 1.680 | 3,782 | +0.00(+0.26%) |
Dec 15, 2022 | 1.766 | 1.766 | 1.444 | 1.676 | 5,480 | +0.13(+8.66%) |
Dec 14, 2022 | 1.440 | 1.600 | 1.440 | 1.542 | 11,582 | -0.01(-0.85%) |
Dec 13, 2022 | 1.700 | 1.700 | 1.401 | 1.555 | 5,310 | -0.04(-2.51%) |
Dec 12, 2022 | 1.637 | 1.637 | 1.520 | 1.595 | 5,219 | +0.04(+2.28%) |
Dec 09, 2022 | 1.400 | 1.622 | 1.400 | 1.560 | 4,132 | +0.07(+4.81%) |
Dec 08, 2022 | 1.700 | 1.774 | 1.484 | 1.488 | 3,780 | -0.11(-7.00%) |
Dec 07, 2022 | 1.640 | 1.640 | 1.600 | 1.600 | 731 | -0.08(-4.53%) |
Dec 06, 2022 | 1.546 | 1.706 | 1.546 | 1.676 | 1,957 | +0.08(+5.17%) |
Dec 05, 2022 | 1.744 | 1.839 | 1.580 | 1.594 | 1,262 | -0.09(-5.17%) |
Dec 02, 2022 | 1.740 | 1.839 | 1.640 | 1.680 | 2,885 | -0.02(-1.15%) |
Dec 01, 2022 | 1.672 | 1.840 | 1.640 | 1.700 | 1,527 | +0.04(+2.71%) |
Nov 30, 2022 | 1.520 | 1.800 | 1.520 | 1.655 | 4,152 | +0.06(+3.68%) |
Nov 29, 2022 | 1.740 | 1.900 | 1.483 | 1.596 | 11,270 | -0.06(-3.78%) |
Nov 28, 2022 | 1.800 | 1.800 | 1.543 | 1.659 | 1,311 | -0.20(-10.80%) |
Nov 25, 2022 | 1.860 | 1.860 | 1.504 | 1.860 | 4,648 | +0.06(+3.06%) |
Nov 23, 2022 | 1.900 | 1.900 | 1.606 | 1.805 | 977 | +0.05(+2.57%) |
Nov 22, 2022 | 1.920 | 1.920 | 1.644 | 1.760 | 1,856 | -0.14(-7.33%) |
Nov 21, 2022 | 1.920 | 1.920 | 1.720 | 1.899 | 1,066 | -0.02(-1.08%) |
Nov 18, 2022 | 1.839 | 1.920 | 1.720 | 1.920 | 2,580 | +0.10(+5.29%) |
Nov 17, 2022 | 2.004 | 2.039 | 1.784 | 1.823 | 5,386 | +0.04(+2.20%) |
Nov 16, 2022 | 2.038 | 2.040 | 1.720 | 1.784 | 8,759 | -0.26(-12.55%) |
Nov 15, 2022 | 2.200 | 2.216 | 1.940 | 2.040 | 9,482 | -0.10(-4.48%) |
Nov 14, 2022 | 2.200 | 2.262 | 1.880 | 2.136 | 6,269 | +0.10(+4.69%) |
Nov 11, 2022 | 2.121 | 2.190 | 2.040 | 2.040 | 5,850 | -0.03(-1.47%) |
Nov 10, 2022 | 2.000 | 2.301 | 2.000 | 2.070 | 7,216 | -0.01(-0.50%) |
Nov 09, 2022 | 2.080 | 2.200 | 2.008 | 2.081 | 1,742 | +0.05(+2.52%) |
Nov 08, 2022 | 2.121 | 2.280 | 2.020 | 2.030 | 6,936 | +0.01(+0.48%) |
Nov 07, 2022 | 2.000 | 2.100 | 2.000 | 2.020 | 1,823 | -0.06(-2.87%) |
Nov 04, 2022 | 2.240 | 2.240 | 2.000 | 2.080 | 3,204 | -0.08(-3.72%) |
Nov 03, 2022 | 2.102 | 2.160 | 1.982 | 2.160 | 2,023 | +0.08(+3.87%) |
Nov 02, 2022 | 2.160 | 2.160 | 2.040 | 2.080 | 446 | -0.08(-3.72%) |