Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.275 | 2.695 | 2.235 | 2.695 | 32,824 | +0.49(+22.50%) |
Jan 30, 2023 | 2.160 | 2.232 | 2.151 | 2.200 | 4,947 | +0.05(+2.33%) |
Jan 27, 2023 | 2.150 | 2.268 | 2.130 | 2.150 | 1,810 | -0.05(-2.27%) |
Jan 26, 2023 | 2.271 | 2.274 | 2.175 | 2.200 | 6,340 | +0.00(+0.00%) |
Jan 25, 2023 | 2.130 | 2.200 | 2.130 | 2.200 | 1,355 | +0.05(+2.33%) |
Jan 24, 2023 | 2.178 | 2.178 | 2.125 | 2.150 | 1,565 | -0.06(-2.58%) |
Jan 23, 2023 | 2.275 | 2.275 | 2.125 | 2.207 | 513 | +0.00(+0.11%) |
Jan 20, 2023 | 2.292 | 2.292 | 2.125 | 2.204 | 2,097 | -0.02(-0.70%) |
Jan 19, 2023 | 2.150 | 2.224 | 2.105 | 2.220 | 1,462 | +0.12(+5.71%) |
Jan 18, 2023 | 2.150 | 2.159 | 2.100 | 2.100 | 4,106 | -0.05(-2.44%) |
Jan 17, 2023 | 2.170 | 2.292 | 2.050 | 2.152 | 13,517 | -0.06(-2.60%) |
Jan 13, 2023 | 2.300 | 2.300 | 2.204 | 2.210 | 2,321 | -0.06(-2.86%) |
Jan 12, 2023 | 2.269 | 2.275 | 2.200 | 2.275 | 3,098 | +0.03(+1.20%) |
Jan 11, 2023 | 2.200 | 2.273 | 2.162 | 2.248 | 1,613 | +0.15(+7.05%) |
Jan 10, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 835 | +0.00(+0.00%) |
Jan 09, 2023 | 2.248 | 2.280 | 2.100 | 2.100 | 2,929 | +0.01(+0.45%) |
Jan 06, 2023 | 2.250 | 2.300 | 2.050 | 2.091 | 5,541 | -0.16(-7.09%) |
Jan 05, 2023 | 1.918 | 2.269 | 1.918 | 2.250 | 27,200 | +0.33(+17.31%) |
Jan 04, 2023 | 1.790 | 1.918 | 1.790 | 1.918 | 534 | +0.12(+6.53%) |
Jan 03, 2023 | 1.979 | 1.979 | 1.800 | 1.800 | 5,682 | -0.08(-4.48%) |
Dec 30, 2022 | 1.850 | 1.920 | 1.850 | 1.885 | 4,782 | +0.03(+1.86%) |
Dec 29, 2022 | 1.840 | 1.851 | 1.800 | 1.851 | 1,982 | +0.01(+0.57%) |
Dec 28, 2022 | 1.800 | 1.840 | 1.755 | 1.840 | 4,194 | +0.06(+3.63%) |
Dec 27, 2022 | 1.800 | 1.800 | 1.750 | 1.776 | 1,132 | -0.01(-0.84%) |
Dec 23, 2022 | 1.765 | 1.845 | 1.750 | 1.790 | 2,754 | +0.04(+2.29%) |
Dec 22, 2022 | 1.780 | 1.785 | 1.750 | 1.750 | 5,161 | -0.12(-6.39%) |
Dec 21, 2022 | 1.840 | 1.870 | 1.840 | 1.870 | 750 | -0.03(-1.58%) |
Dec 20, 2022 | 1.897 | 1.920 | 1.831 | 1.900 | 567 | +0.02(+1.33%) |
Dec 19, 2022 | 1.860 | 1.905 | 1.859 | 1.875 | 893 | +0.01(+0.56%) |
Dec 16, 2022 | 1.823 | 1.865 | 1.780 | 1.865 | 393 | +0.06(+3.41%) |
Dec 15, 2022 | 1.860 | 1.909 | 1.772 | 1.803 | 2,558 | -0.05(-2.80%) |
Dec 14, 2022 | 1.865 | 1.973 | 1.750 | 1.855 | 7,953 | -0.04(-2.37%) |
Dec 13, 2022 | 1.970 | 1.970 | 1.900 | 1.900 | 1,522 | -0.07(-3.68%) |
Dec 12, 2022 | 1.909 | 1.973 | 1.845 | 1.972 | 2,727 | +0.12(+6.59%) |
Dec 09, 2022 | 2.019 | 2.020 | 1.850 | 1.851 | 4,665 | -0.03(-1.57%) |
Dec 08, 2022 | 1.705 | 1.998 | 1.705 | 1.880 | 2,100 | -0.00(-0.24%) |
Dec 07, 2022 | 1.955 | 1.974 | 1.627 | 1.885 | 7,103 | -0.07(-3.68%) |
Dec 06, 2022 | 2.000 | 2.000 | 1.955 | 1.956 | 1,434 | -0.09(-4.56%) |
Dec 05, 2022 | 2.050 | 2.095 | 1.950 | 2.050 | 4,142 | -0.05(-2.15%) |
Dec 02, 2022 | 1.900 | 2.100 | 1.900 | 2.095 | 3,455 | +0.10(+4.75%) |
Dec 01, 2022 | 2.099 | 2.100 | 1.955 | 2.000 | 5,048 | -0.03(-1.31%) |
Nov 30, 2022 | 2.110 | 2.110 | 1.955 | 2.026 | 1,419 | -0.02(-1.15%) |
Nov 29, 2022 | 2.010 | 2.111 | 2.010 | 2.050 | 235 | +0.03(+1.74%) |
Nov 28, 2022 | 2.000 | 2.075 | 1.950 | 2.015 | 2,285 | -0.06(-2.89%) |
Nov 25, 2022 | 2.110 | 2.110 | 2.075 | 2.075 | 174 | -0.03(-1.61%) |
Nov 23, 2022 | 1.995 | 2.115 | 1.995 | 2.109 | 3,174 | +0.05(+2.63%) |
Nov 22, 2022 | 2.106 | 2.106 | 2.055 | 2.055 | 1,926 | -0.06(-2.74%) |
Nov 21, 2022 | 2.060 | 2.113 | 2.060 | 2.113 | 153 | +0.01(+0.62%) |
Nov 18, 2022 | 2.128 | 2.128 | 2.100 | 2.100 | 1,234 | -0.02(-1.18%) |
Nov 17, 2022 | 2.150 | 2.151 | 2.125 | 2.125 | 812 | -0.00(-0.12%) |
Nov 16, 2022 | 2.139 | 2.140 | 2.127 | 2.127 | 1,456 | -0.01(-0.54%) |
Nov 15, 2022 | 2.145 | 2.151 | 2.128 | 2.139 | 2,759 | +0.02(+0.78%) |
Nov 14, 2022 | 2.179 | 2.179 | 2.123 | 2.123 | 276 | +0.05(+2.26%) |
Nov 11, 2022 | 2.150 | 2.150 | 2.050 | 2.075 | 6,485 | -0.08(-3.49%) |
Nov 10, 2022 | 2.205 | 2.205 | 2.123 | 2.151 | 3,289 | -0.06(-2.69%) |
Nov 09, 2022 | 2.245 | 2.325 | 2.210 | 2.210 | 1,650 | -0.04(-1.56%) |
Nov 08, 2022 | 2.250 | 2.252 | 2.220 | 2.245 | 1,033 | -0.05(-2.37%) |
Nov 07, 2022 | 2.481 | 2.499 | 2.300 | 2.300 | 1,108 | -0.10(-4.19%) |
Nov 04, 2022 | 2.389 | 2.400 | 2.389 | 2.400 | 1,302 | +0.10(+4.35%) |
Nov 03, 2022 | 2.400 | 2.400 | 2.300 | 2.300 | 280 | +0.00(+0.00%) |
Nov 02, 2022 | 2.350 | 2.354 | 2.300 | 2.300 | 944 | -0.01(-0.22%) |