Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.972 | 3.056 | 2.945 | 3.046 | 1,017,349 | +0.12(+4.11%) |
Jan 30, 2023 | 2.954 | 3.028 | 2.926 | 2.926 | 999,030 | -0.06(-2.17%) |
Jan 27, 2023 | 2.945 | 2.991 | 2.945 | 2.991 | 579,453 | +0.05(+1.57%) |
Jan 26, 2023 | 2.945 | 2.961 | 2.852 | 2.945 | 584,441 | +0.03(+0.95%) |
Jan 25, 2023 | 2.889 | 2.926 | 2.847 | 2.917 | 733,397 | +0.00(+0.00%) |
Jan 24, 2023 | 2.945 | 2.945 | 2.880 | 2.917 | 465,740 | +0.02(+0.64%) |
Jan 23, 2023 | 2.954 | 3.014 | 2.870 | 2.898 | 1,286,717 | -0.06(-1.88%) |
Jan 20, 2023 | 2.870 | 2.954 | 2.852 | 2.954 | 705,050 | +0.11(+3.91%) |
Jan 19, 2023 | 2.824 | 2.852 | 2.778 | 2.843 | 495,577 | +0.02(+0.66%) |
Jan 18, 2023 | 2.908 | 2.988 | 2.815 | 2.824 | 820,661 | -0.07(-2.56%) |
Jan 17, 2023 | 2.815 | 2.917 | 2.810 | 2.898 | 846,214 | +0.10(+3.64%) |
Jan 13, 2023 | 2.796 | 2.861 | 2.787 | 2.796 | 520,113 | -0.05(-1.63%) |
Jan 12, 2023 | 2.833 | 2.889 | 2.815 | 2.843 | 618,630 | +0.00(+0.00%) |
Jan 11, 2023 | 2.852 | 2.880 | 2.796 | 2.843 | 1,197,126 | +0.07(+2.68%) |
Jan 10, 2023 | 2.658 | 2.778 | 2.639 | 2.769 | 897,215 | +0.08(+3.10%) |
Jan 09, 2023 | 2.778 | 2.820 | 2.685 | 2.685 | 817,994 | -0.06(-2.36%) |
Jan 06, 2023 | 2.630 | 2.759 | 2.611 | 2.750 | 851,550 | +0.16(+6.07%) |
Jan 05, 2023 | 2.546 | 2.602 | 2.509 | 2.593 | 662,033 | +0.02(+0.72%) |
Jan 04, 2023 | 2.620 | 2.623 | 2.519 | 2.574 | 785,736 | -0.07(-2.80%) |
Jan 03, 2023 | 2.695 | 2.796 | 2.630 | 2.648 | 973,732 | -0.05(-1.72%) |
Dec 30, 2022 | 2.658 | 2.713 | 2.639 | 2.695 | 814,789 | +0.00(+0.00%) |
Dec 29, 2022 | 2.583 | 2.704 | 2.546 | 2.695 | 440,388 | +0.08(+3.19%) |
Dec 28, 2022 | 2.695 | 2.700 | 2.602 | 2.611 | 574,758 | -0.09(-3.42%) |
Dec 27, 2022 | 2.759 | 2.759 | 2.648 | 2.704 | 382,509 | -0.03(-1.02%) |
Dec 23, 2022 | 2.658 | 2.736 | 2.639 | 2.732 | 702,192 | +0.06(+2.43%) |
Dec 22, 2022 | 2.787 | 2.829 | 2.639 | 2.667 | 1,501,641 | -0.18(-6.19%) |
Dec 21, 2022 | 2.713 | 2.926 | 2.713 | 2.843 | 2,040,261 | +0.17(+6.23%) |
Dec 20, 2022 | 2.574 | 2.685 | 2.556 | 2.676 | 618,941 | +0.10(+3.96%) |
Dec 19, 2022 | 2.611 | 2.611 | 2.532 | 2.574 | 906,177 | -0.02(-0.71%) |
Dec 16, 2022 | 2.602 | 2.634 | 2.578 | 2.593 | 1,396,653 | -0.04(-1.41%) |
Dec 15, 2022 | 2.602 | 2.638 | 2.583 | 2.630 | 504,902 | +0.04(+1.43%) |
Dec 14, 2022 | 2.565 | 2.593 | 2.546 | 2.593 | 639,938 | +0.03(+1.08%) |
Dec 13, 2022 | 2.611 | 2.639 | 2.556 | 2.565 | 858,978 | +0.06(+2.21%) |
Dec 12, 2022 | 2.509 | 2.546 | 2.482 | 2.509 | 582,912 | -0.02(-0.73%) |
Dec 09, 2022 | 2.509 | 2.565 | 2.482 | 2.528 | 609,128 | +0.02(+0.74%) |
Dec 08, 2022 | 2.435 | 2.519 | 2.421 | 2.509 | 920,469 | +0.10(+4.23%) |
Dec 07, 2022 | 2.556 | 2.556 | 2.400 | 2.407 | 1,180,748 | -0.19(-7.14%) |
Dec 06, 2022 | 2.574 | 2.611 | 2.532 | 2.593 | 1,698,070 | +0.07(+2.94%) |
Dec 05, 2022 | 2.556 | 2.625 | 2.500 | 2.519 | 812,424 | -0.01(-0.37%) |
Dec 02, 2022 | 2.528 | 2.537 | 2.482 | 2.528 | 959,399 | -0.03(-1.09%) |
Dec 01, 2022 | 2.658 | 2.658 | 2.546 | 2.556 | 795,848 | -0.08(-3.16%) |
Nov 30, 2022 | 2.611 | 2.653 | 2.556 | 2.639 | 1,334,550 | +0.04(+1.42%) |
Nov 29, 2022 | 2.639 | 2.722 | 2.593 | 2.602 | 751,837 | -0.02(-0.71%) |
Nov 28, 2022 | 2.759 | 2.759 | 2.565 | 2.620 | 895,418 | -0.10(-3.74%) |
Nov 25, 2022 | 2.676 | 2.759 | 2.658 | 2.722 | 309,361 | +0.08(+3.16%) |
Nov 23, 2022 | 2.675 | 2.675 | 2.621 | 2.639 | 991,552 | +0.00(+0.00%) |
Nov 22, 2022 | 2.684 | 2.703 | 2.639 | 2.639 | 743,665 | -0.04(-1.36%) |
Nov 21, 2022 | 2.666 | 2.684 | 2.557 | 2.675 | 868,402 | +0.00(+0.00%) |
Nov 18, 2022 | 2.785 | 2.785 | 2.658 | 2.675 | 781,240 | -0.06(-2.33%) |
Nov 17, 2022 | 2.721 | 2.775 | 2.676 | 2.739 | 840,940 | -0.01(-0.33%) |
Nov 16, 2022 | 2.830 | 2.830 | 2.748 | 2.748 | 1,291,114 | -0.10(-3.51%) |
Nov 15, 2022 | 2.821 | 2.853 | 2.794 | 2.848 | 2,078,059 | +0.08(+2.96%) |
Nov 14, 2022 | 2.721 | 2.785 | 2.671 | 2.766 | 2,035,482 | +0.04(+1.33%) |
Nov 11, 2022 | 2.603 | 2.748 | 2.575 | 2.730 | 1,761,211 | +0.19(+7.53%) |
Nov 10, 2022 | 2.548 | 2.612 | 2.475 | 2.539 | 1,706,385 | +0.11(+4.49%) |
Nov 09, 2022 | 2.530 | 2.575 | 2.430 | 2.430 | 609,955 | -0.09(-3.61%) |
Nov 08, 2022 | 2.621 | 2.630 | 2.512 | 2.521 | 668,650 | -0.05(-2.12%) |
Nov 07, 2022 | 2.475 | 2.589 | 2.466 | 2.575 | 1,293,553 | +0.11(+4.43%) |
Nov 04, 2022 | 2.357 | 2.484 | 2.339 | 2.466 | 814,486 | +0.16(+7.11%) |
Nov 03, 2022 | 2.375 | 2.375 | 2.293 | 2.302 | 369,321 | -0.02(-0.78%) |
Nov 02, 2022 | 2.393 | 2.411 | 2.311 | 2.320 | 511,226 | -0.06(-2.67%) |