Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.930 | 3.110 | 2.930 | 3.050 | 14,038 | +0.11(+3.74%) |
Jan 30, 2023 | 3.050 | 3.150 | 2.910 | 2.940 | 11,532 | -0.11(-3.61%) |
Jan 27, 2023 | 3.040 | 3.132 | 3.000 | 3.050 | 23,211 | +0.01(+0.33%) |
Jan 26, 2023 | 3.035 | 3.078 | 2.910 | 3.040 | 13,276 | -0.02(-0.65%) |
Jan 25, 2023 | 3.100 | 3.120 | 2.953 | 3.060 | 6,361 | -0.02(-0.65%) |
Jan 24, 2023 | 3.000 | 3.124 | 2.920 | 3.080 | 32,519 | +0.04(+1.32%) |
Jan 23, 2023 | 3.038 | 3.065 | 2.940 | 3.040 | 23,013 | +0.02(+0.66%) |
Jan 20, 2023 | 3.000 | 3.080 | 2.840 | 3.020 | 20,520 | +0.04(+1.34%) |
Jan 19, 2023 | 2.960 | 3.025 | 2.870 | 2.980 | 6,837 | -0.08(-2.61%) |
Jan 18, 2023 | 3.120 | 3.140 | 2.700 | 3.060 | 23,582 | +0.03(+0.99%) |
Jan 17, 2023 | 2.980 | 3.200 | 2.980 | 3.030 | 10,126 | +0.00(+0.00%) |
Jan 13, 2023 | 3.250 | 3.418 | 2.910 | 3.030 | 142,902 | -0.24(-7.34%) |
Jan 12, 2023 | 2.730 | 3.690 | 2.690 | 3.270 | 119,657 | +0.56(+20.89%) |
Jan 11, 2023 | 2.700 | 2.730 | 2.630 | 2.705 | 21,091 | +0.02(+0.93%) |
Jan 10, 2023 | 2.560 | 2.740 | 2.560 | 2.680 | 22,933 | +0.06(+2.29%) |
Jan 09, 2023 | 2.625 | 2.640 | 2.540 | 2.620 | 6,255 | -0.04(-1.50%) |
Jan 06, 2023 | 2.630 | 2.810 | 2.521 | 2.660 | 11,810 | +0.00(+0.00%) |
Jan 05, 2023 | 2.730 | 2.765 | 2.550 | 2.660 | 33,322 | -0.06(-2.21%) |
Jan 04, 2023 | 2.490 | 2.830 | 2.398 | 2.720 | 70,860 | +0.28(+11.48%) |
Jan 03, 2023 | 2.300 | 2.480 | 2.200 | 2.440 | 24,327 | +0.24(+10.91%) |
Dec 30, 2022 | 2.010 | 2.220 | 2.010 | 2.200 | 47,687 | +0.13(+6.28%) |
Dec 29, 2022 | 2.000 | 2.200 | 2.000 | 2.070 | 77,406 | +0.05(+2.48%) |
Dec 28, 2022 | 1.890 | 2.100 | 1.880 | 2.020 | 56,421 | +0.09(+4.66%) |
Dec 27, 2022 | 2.160 | 2.249 | 1.890 | 1.930 | 87,168 | -0.18(-8.53%) |
Dec 23, 2022 | 2.230 | 2.350 | 2.030 | 2.110 | 33,836 | -0.13(-5.80%) |
Dec 22, 2022 | 2.510 | 2.545 | 2.077 | 2.240 | 53,223 | -0.27(-10.76%) |
Dec 21, 2022 | 2.630 | 2.730 | 2.510 | 2.510 | 71,280 | -0.09(-3.46%) |
Dec 20, 2022 | 2.610 | 2.690 | 2.520 | 2.600 | 26,529 | -0.03(-1.14%) |
Dec 19, 2022 | 2.600 | 2.730 | 2.594 | 2.630 | 48,648 | +0.03(+1.15%) |
Dec 16, 2022 | 2.600 | 2.630 | 2.520 | 2.600 | 78,035 | +0.02(+0.78%) |
Dec 15, 2022 | 2.800 | 2.800 | 2.550 | 2.580 | 42,469 | -0.23(-8.19%) |
Dec 14, 2022 | 2.940 | 3.016 | 2.800 | 2.810 | 96,749 | -0.22(-7.26%) |
Dec 13, 2022 | 2.990 | 3.100 | 2.942 | 3.030 | 60,826 | -0.04(-1.30%) |
Dec 12, 2022 | 3.300 | 3.300 | 3.040 | 3.070 | 104,724 | -0.23(-6.97%) |
Dec 09, 2022 | 3.300 | 3.500 | 3.250 | 3.300 | 29,924 | +0.02(+0.61%) |
Dec 08, 2022 | 3.520 | 3.620 | 3.280 | 3.280 | 68,013 | -0.24(-6.82%) |
Dec 07, 2022 | 3.610 | 3.610 | 3.480 | 3.520 | 23,924 | -0.09(-2.49%) |
Dec 06, 2022 | 4.000 | 4.000 | 3.530 | 3.610 | 82,387 | -0.01(-0.28%) |
Dec 05, 2022 | 3.800 | 3.800 | 3.600 | 3.620 | 28,538 | -0.18(-4.74%) |
Dec 02, 2022 | 3.540 | 3.890 | 3.540 | 3.800 | 64,352 | +0.21(+5.85%) |
Dec 01, 2022 | 3.530 | 3.736 | 3.410 | 3.590 | 118,300 | +0.13(+3.76%) |
Nov 30, 2022 | 3.020 | 3.860 | 3.020 | 3.460 | 248,200 | +0.52(+17.69%) |
Nov 29, 2022 | 2.950 | 3.160 | 2.921 | 2.940 | 127,056 | +0.04(+1.38%) |
Nov 28, 2022 | 3.800 | 4.380 | 2.900 | 2.900 | 410,432 | -0.94(-24.48%) |
Nov 25, 2022 | 3.860 | 4.150 | 3.430 | 3.840 | 455,503 | -0.80(-17.24%) |
Nov 23, 2022 | 4.650 | 4.998 | 4.602 | 4.640 | 17,253 | -0.07(-1.40%) |
Nov 22, 2022 | 4.798 | 5.000 | 4.618 | 4.706 | 13,204 | -0.02(-0.51%) |
Nov 21, 2022 | 4.956 | 5.000 | 4.626 | 4.730 | 22,416 | -0.16(-3.19%) |
Nov 18, 2022 | 5.400 | 5.400 | 4.886 | 4.886 | 12,817 | -0.23(-4.46%) |
Nov 17, 2022 | 5.100 | 5.400 | 5.020 | 5.114 | 5,178 | +0.01(+0.27%) |
Nov 16, 2022 | 5.250 | 5.374 | 5.000 | 5.100 | 14,043 | +0.08(+1.59%) |
Nov 15, 2022 | 5.020 | 5.398 | 5.020 | 5.020 | 14,388 | -0.18(-3.46%) |
Nov 14, 2022 | 4.822 | 5.400 | 4.818 | 5.200 | 15,551 | +0.20(+4.00%) |
Nov 11, 2022 | 4.768 | 5.160 | 4.768 | 5.000 | 11,710 | +0.25(+5.31%) |
Nov 10, 2022 | 4.880 | 5.300 | 4.576 | 4.748 | 30,452 | +0.05(+1.02%) |
Nov 09, 2022 | 4.932 | 4.940 | 4.652 | 4.700 | 11,292 | -0.26(-5.17%) |
Nov 08, 2022 | 5.200 | 5.274 | 4.860 | 4.956 | 19,221 | -0.07(-1.39%) |
Nov 07, 2022 | 5.380 | 5.800 | 5.000 | 5.026 | 29,957 | -0.35(-6.51%) |
Nov 04, 2022 | 5.400 | 5.444 | 4.952 | 5.376 | 29,396 | +0.12(+2.24%) |
Nov 03, 2022 | 4.800 | 6.540 | 4.646 | 5.258 | 344,048 | +0.45(+9.27%) |
Nov 02, 2022 | 4.800 | 4.820 | 4.740 | 4.812 | 10,870 | +0.08(+1.73%) |