Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.770 | 1.850 | 1.760 | 1.820 | 135,370 | +0.05(+2.82%) |
Jan 30, 2023 | 1.920 | 1.920 | 1.760 | 1.770 | 188,215 | -0.15(-7.81%) |
Jan 27, 2023 | 1.950 | 2.030 | 1.850 | 1.920 | 234,085 | -0.05(-2.54%) |
Jan 26, 2023 | 2.230 | 2.237 | 1.820 | 1.970 | 1,568,948 | -0.08(-3.90%) |
Jan 25, 2023 | 2.070 | 2.144 | 2.020 | 2.050 | 59,321 | -0.07(-3.28%) |
Jan 24, 2023 | 2.250 | 2.280 | 2.010 | 2.119 | 133,692 | -0.17(-7.45%) |
Jan 23, 2023 | 2.270 | 2.310 | 2.200 | 2.290 | 119,711 | -0.01(-0.43%) |
Jan 20, 2023 | 2.340 | 2.390 | 2.231 | 2.300 | 98,169 | -0.03(-1.29%) |
Jan 19, 2023 | 2.290 | 2.370 | 2.230 | 2.330 | 61,573 | -0.02(-0.85%) |
Jan 18, 2023 | 2.430 | 2.510 | 2.260 | 2.350 | 238,772 | -0.17(-6.75%) |
Jan 17, 2023 | 2.610 | 2.721 | 2.370 | 2.520 | 246,749 | -0.08(-3.08%) |
Jan 13, 2023 | 2.380 | 2.730 | 2.380 | 2.600 | 250,528 | +0.26(+11.11%) |
Jan 12, 2023 | 2.260 | 2.488 | 2.220 | 2.340 | 267,237 | +0.03(+1.30%) |
Jan 11, 2023 | 2.400 | 2.450 | 2.220 | 2.310 | 244,807 | -0.10(-4.15%) |
Jan 10, 2023 | 2.340 | 2.590 | 2.320 | 2.410 | 268,131 | +0.09(+3.88%) |
Jan 09, 2023 | 2.390 | 2.570 | 2.280 | 2.320 | 259,433 | -0.33(-12.45%) |
Jan 06, 2023 | 2.700 | 2.810 | 2.500 | 2.650 | 253,474 | -0.15(-5.36%) |
Jan 05, 2023 | 3.020 | 3.130 | 2.660 | 2.800 | 586,600 | -0.66(-19.08%) |
Jan 04, 2023 | 3.394 | 3.796 | 3.300 | 3.460 | 235,803 | +0.08(+2.49%) |
Jan 03, 2023 | 2.800 | 3.400 | 2.800 | 3.376 | 248,666 | +0.56(+19.72%) |
Dec 30, 2022 | 2.998 | 2.998 | 2.644 | 2.820 | 71,468 | -0.18(-5.94%) |
Dec 29, 2022 | 2.540 | 3.200 | 2.490 | 2.998 | 259,170 | +0.46(+18.03%) |
Dec 28, 2022 | 2.400 | 2.544 | 2.220 | 2.540 | 113,590 | +0.14(+5.83%) |
Dec 27, 2022 | 2.578 | 2.578 | 2.400 | 2.400 | 55,356 | -0.20(-7.69%) |
Dec 23, 2022 | 2.400 | 2.600 | 2.400 | 2.600 | 62,843 | +0.03(+1.25%) |
Dec 22, 2022 | 2.600 | 2.666 | 2.400 | 2.568 | 90,462 | -0.05(-1.98%) |
Dec 21, 2022 | 2.592 | 2.790 | 2.422 | 2.620 | 94,715 | +0.03(+1.08%) |
Dec 20, 2022 | 2.800 | 2.998 | 2.592 | 2.592 | 212,032 | -0.03(-1.14%) |
Dec 19, 2022 | 2.820 | 2.980 | 2.622 | 2.622 | 126,089 | +0.00(+0.00%) |
Dec 16, 2022 | 3.222 | 3.296 | 2.622 | 2.622 | 208,838 | -0.56(-17.60%) |
Dec 15, 2022 | 3.300 | 3.554 | 2.780 | 3.182 | 377,094 | -0.12(-3.58%) |
Dec 14, 2022 | 3.700 | 3.800 | 3.202 | 3.300 | 775,356 | -1.32(-28.57%) |
Dec 13, 2022 | 5.000 | 9.054 | 4.600 | 4.620 | 12,051,141 | +2.12(+84.80%) |
Dec 12, 2022 | 2.424 | 2.600 | 2.340 | 2.500 | 52,538 | +0.10(+4.17%) |
Dec 09, 2022 | 2.502 | 2.744 | 2.320 | 2.400 | 62,091 | +0.00(+0.00%) |
Dec 08, 2022 | 2.600 | 2.720 | 2.392 | 2.400 | 37,122 | -0.20(-7.76%) |
Dec 07, 2022 | 2.680 | 2.720 | 2.600 | 2.602 | 17,903 | -0.10(-3.63%) |
Dec 06, 2022 | 3.000 | 3.028 | 2.600 | 2.700 | 52,008 | -0.19(-6.57%) |
Dec 05, 2022 | 3.196 | 3.196 | 2.840 | 2.890 | 41,873 | -0.11(-3.73%) |
Dec 02, 2022 | 3.660 | 3.662 | 2.850 | 3.002 | 74,719 | -0.49(-14.03%) |
Dec 01, 2022 | 3.958 | 3.960 | 3.436 | 3.492 | 20,166 | -0.47(-11.82%) |
Nov 30, 2022 | 3.420 | 4.000 | 3.420 | 3.960 | 23,320 | +0.53(+15.52%) |
Nov 29, 2022 | 3.820 | 3.820 | 3.420 | 3.428 | 10,335 | +0.02(+0.65%) |
Nov 28, 2022 | 3.652 | 3.824 | 3.402 | 3.406 | 9,331 | -0.19(-5.39%) |
Nov 25, 2022 | 4.000 | 4.000 | 3.600 | 3.600 | 3,810 | -0.37(-9.23%) |
Nov 23, 2022 | 4.220 | 4.246 | 3.600 | 3.966 | 9,192 | +0.11(+2.75%) |
Nov 22, 2022 | 4.000 | 4.400 | 3.810 | 3.860 | 10,166 | -0.41(-9.69%) |
Nov 21, 2022 | 4.400 | 4.400 | 4.100 | 4.274 | 6,047 | -0.11(-2.42%) |
Nov 18, 2022 | 4.400 | 4.400 | 4.200 | 4.380 | 4,733 | +0.09(+2.05%) |
Nov 17, 2022 | 4.200 | 4.540 | 4.108 | 4.292 | 3,274 | -0.05(-1.24%) |
Nov 16, 2022 | 4.142 | 4.600 | 4.068 | 4.346 | 10,417 | -0.05(-1.23%) |
Nov 15, 2022 | 3.812 | 4.642 | 3.800 | 4.400 | 24,318 | +0.37(+9.18%) |
Nov 14, 2022 | 4.188 | 4.350 | 3.800 | 4.030 | 14,028 | -0.04(-0.89%) |
Nov 11, 2022 | 3.600 | 4.068 | 3.500 | 4.066 | 33,580 | +0.37(+9.89%) |
Nov 10, 2022 | 3.692 | 4.066 | 3.504 | 3.700 | 30,174 | +0.15(+4.17%) |
Nov 09, 2022 | 4.140 | 4.140 | 3.400 | 3.552 | 7,407 | -0.16(-4.41%) |
Nov 08, 2022 | 3.604 | 3.802 | 3.460 | 3.716 | 8,484 | +0.10(+2.65%) |
Nov 07, 2022 | 3.660 | 3.676 | 3.400 | 3.620 | 8,741 | -0.01(-0.28%) |
Nov 04, 2022 | 3.716 | 3.740 | 3.488 | 3.630 | 11,353 | +0.00(+0.06%) |
Nov 03, 2022 | 3.536 | 3.680 | 3.536 | 3.628 | 6,853 | +0.09(+2.54%) |
Nov 02, 2022 | 3.800 | 3.850 | 3.458 | 3.538 | 9,016 | -0.06(-1.72%) |