Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.840 | 2.930 | 2.760 | 2.900 | 389,551 | +0.06(+2.11%) |
Jan 30, 2023 | 2.730 | 2.840 | 2.700 | 2.840 | 255,052 | +0.14(+5.19%) |
Jan 27, 2023 | 2.550 | 2.710 | 2.520 | 2.700 | 328,325 | +0.17(+6.72%) |
Jan 26, 2023 | 2.520 | 2.560 | 2.474 | 2.530 | 364,610 | +0.00(+0.00%) |
Jan 25, 2023 | 2.560 | 2.560 | 2.460 | 2.530 | 248,066 | -0.03(-1.17%) |
Jan 24, 2023 | 2.530 | 2.585 | 2.510 | 2.560 | 301,436 | +0.03(+1.19%) |
Jan 23, 2023 | 2.590 | 2.630 | 2.515 | 2.530 | 352,367 | -0.05(-1.94%) |
Jan 20, 2023 | 2.810 | 2.855 | 2.550 | 2.580 | 403,595 | -0.23(-8.19%) |
Jan 19, 2023 | 2.890 | 2.970 | 2.790 | 2.810 | 289,951 | -0.09(-3.10%) |
Jan 18, 2023 | 2.920 | 2.940 | 2.770 | 2.900 | 498,563 | -0.01(-0.34%) |
Jan 17, 2023 | 2.850 | 2.940 | 2.805 | 2.910 | 477,080 | +0.01(+0.34%) |
Jan 13, 2023 | 2.690 | 3.000 | 2.690 | 2.900 | 600,136 | +0.17(+6.23%) |
Jan 12, 2023 | 2.670 | 2.780 | 2.640 | 2.730 | 270,240 | +0.01(+0.37%) |
Jan 11, 2023 | 2.980 | 2.980 | 2.625 | 2.720 | 299,123 | -0.20(-6.85%) |
Jan 10, 2023 | 2.860 | 3.010 | 2.794 | 2.920 | 511,260 | +0.05(+1.74%) |
Jan 09, 2023 | 2.870 | 3.000 | 2.790 | 2.870 | 244,262 | +0.04(+1.41%) |
Jan 06, 2023 | 2.890 | 2.890 | 2.731 | 2.830 | 260,736 | -0.03(-1.05%) |
Jan 05, 2023 | 2.780 | 2.880 | 2.610 | 2.860 | 336,098 | +0.00(+0.00%) |
Jan 04, 2023 | 2.480 | 2.880 | 2.480 | 2.860 | 505,989 | +0.38(+15.32%) |
Jan 03, 2023 | 2.350 | 2.540 | 2.280 | 2.480 | 434,420 | +0.22(+9.73%) |
Dec 30, 2022 | 2.130 | 2.270 | 2.120 | 2.260 | 598,409 | +0.06(+2.96%) |
Dec 29, 2022 | 2.330 | 2.378 | 2.180 | 2.195 | 908,838 | -0.17(-6.99%) |
Dec 28, 2022 | 2.240 | 2.480 | 2.220 | 2.360 | 783,115 | +0.10(+4.42%) |
Dec 27, 2022 | 2.740 | 2.740 | 2.250 | 2.260 | 625,711 | -0.28(-11.02%) |
Dec 23, 2022 | 2.550 | 3.390 | 2.280 | 2.540 | 4,024,624 | -0.01(-0.39%) |
Dec 22, 2022 | 2.130 | 2.563 | 2.040 | 2.550 | 850,824 | +0.40(+18.60%) |
Dec 21, 2022 | 1.830 | 2.170 | 1.820 | 2.150 | 747,664 | +0.31(+16.85%) |
Dec 20, 2022 | 1.810 | 1.870 | 1.750 | 1.840 | 625,026 | +0.09(+5.14%) |
Dec 19, 2022 | 1.820 | 1.857 | 1.735 | 1.750 | 588,766 | -0.04(-2.23%) |
Dec 16, 2022 | 1.920 | 1.940 | 1.780 | 1.790 | 1,098,726 | -0.17(-8.67%) |
Dec 15, 2022 | 1.950 | 1.980 | 1.950 | 1.960 | 606,075 | -0.02(-1.01%) |
Dec 14, 2022 | 2.260 | 2.260 | 1.960 | 1.980 | 588,977 | -0.27(-12.00%) |
Dec 13, 2022 | 2.170 | 2.390 | 2.155 | 2.250 | 919,152 | +0.12(+5.63%) |
Dec 12, 2022 | 2.070 | 2.181 | 2.010 | 2.130 | 315,449 | +0.07(+3.40%) |
Dec 09, 2022 | 2.110 | 2.181 | 2.030 | 2.060 | 527,839 | -0.14(-6.36%) |
Dec 08, 2022 | 2.100 | 2.300 | 2.010 | 2.200 | 433,358 | -0.02(-0.90%) |
Dec 07, 2022 | 2.030 | 2.240 | 2.030 | 2.220 | 407,756 | +0.18(+8.82%) |
Dec 06, 2022 | 2.030 | 2.115 | 2.030 | 2.040 | 257,955 | +0.01(+0.49%) |
Dec 05, 2022 | 2.040 | 2.080 | 2.010 | 2.030 | 287,257 | -0.02(-0.98%) |
Dec 02, 2022 | 2.050 | 2.150 | 2.020 | 2.050 | 437,658 | -0.05(-2.38%) |
Dec 01, 2022 | 2.150 | 2.290 | 2.090 | 2.100 | 628,739 | -0.04(-1.87%) |
Nov 30, 2022 | 2.090 | 2.190 | 2.005 | 2.140 | 705,496 | +0.16(+8.08%) |
Nov 29, 2022 | 2.150 | 2.180 | 1.970 | 1.980 | 775,455 | -0.20(-9.17%) |
Nov 28, 2022 | 2.100 | 2.280 | 2.050 | 2.180 | 523,379 | +0.02(+0.93%) |
Nov 25, 2022 | 2.120 | 2.680 | 2.110 | 2.160 | 959,953 | +0.08(+3.85%) |
Nov 23, 2022 | 2.290 | 2.316 | 2.080 | 2.080 | 540,437 | -0.21(-9.17%) |
Nov 22, 2022 | 2.340 | 2.340 | 2.250 | 2.290 | 308,141 | -0.04(-1.72%) |
Nov 21, 2022 | 2.450 | 2.580 | 2.320 | 2.330 | 646,511 | -0.25(-9.69%) |
Nov 18, 2022 | 2.710 | 2.845 | 2.560 | 2.580 | 438,805 | -0.23(-8.19%) |
Nov 17, 2022 | 2.730 | 2.930 | 2.650 | 2.810 | 266,283 | +0.06(+2.18%) |
Nov 16, 2022 | 2.650 | 2.820 | 2.650 | 2.750 | 319,331 | +0.06(+2.23%) |
Nov 15, 2022 | 2.840 | 3.010 | 2.660 | 2.690 | 773,350 | -0.16(-5.61%) |
Nov 14, 2022 | 2.690 | 2.920 | 2.690 | 2.850 | 459,054 | +0.11(+4.01%) |
Nov 11, 2022 | 2.630 | 2.910 | 2.630 | 2.740 | 305,453 | +0.09(+3.20%) |
Nov 10, 2022 | 3.100 | 3.120 | 2.480 | 2.655 | 732,938 | -0.17(-5.85%) |
Nov 09, 2022 | 3.140 | 3.150 | 2.800 | 2.820 | 647,786 | -0.38(-11.88%) |
Nov 08, 2022 | 3.340 | 3.460 | 3.060 | 3.200 | 1,100,233 | -0.08(-2.44%) |
Nov 07, 2022 | 3.190 | 3.440 | 3.050 | 3.280 | 231,955 | +0.07(+2.18%) |
Nov 04, 2022 | 3.450 | 3.450 | 3.110 | 3.210 | 286,702 | -0.17(-5.03%) |
Nov 03, 2022 | 3.300 | 3.470 | 3.260 | 3.380 | 71,994 | -0.02(-0.59%) |
Nov 02, 2022 | 3.320 | 3.590 | 3.290 | 3.400 | 152,750 | +0.06(+1.80%) |