Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.301 | 3.384 | 3.159 | 3.267 | 80,229 | -0.12(-3.46%) |
Jan 30, 2023 | 3.555 | 3.555 | 3.105 | 3.384 | 70,145 | +0.03(+0.97%) |
Jan 27, 2023 | 3.240 | 3.762 | 3.105 | 3.352 | 161,618 | +0.11(+3.44%) |
Jan 26, 2023 | 2.837 | 4.680 | 2.709 | 3.240 | 798,429 | +0.46(+16.43%) |
Jan 25, 2023 | 2.995 | 2.995 | 2.700 | 2.783 | 46,870 | -0.19(-6.30%) |
Jan 24, 2023 | 3.197 | 3.204 | 2.970 | 2.970 | 31,392 | -0.08(-2.65%) |
Jan 23, 2023 | 3.060 | 3.096 | 2.808 | 3.051 | 66,986 | +0.13(+4.31%) |
Jan 20, 2023 | 2.615 | 3.420 | 2.615 | 2.925 | 188,528 | +0.25(+9.28%) |
Jan 19, 2023 | 3.006 | 3.006 | 2.540 | 2.677 | 26,274 | -0.01(-0.40%) |
Jan 18, 2023 | 2.851 | 2.857 | 2.520 | 2.687 | 47,921 | -0.22(-7.44%) |
Jan 17, 2023 | 3.150 | 3.150 | 2.570 | 2.903 | 75,791 | -0.25(-7.83%) |
Jan 13, 2023 | 3.143 | 3.238 | 3.060 | 3.150 | 47,145 | -0.09(-2.78%) |
Jan 12, 2023 | 3.420 | 3.402 | 2.718 | 3.240 | 104,552 | -0.18(-5.21%) |
Jan 11, 2023 | 2.880 | 3.555 | 2.738 | 3.418 | 255,846 | +0.63(+22.52%) |
Jan 10, 2023 | 2.430 | 2.880 | 2.430 | 2.790 | 92,115 | +0.29(+11.51%) |
Jan 09, 2023 | 2.268 | 2.610 | 2.250 | 2.502 | 93,346 | +0.18(+7.84%) |
Jan 06, 2023 | 2.428 | 2.430 | 2.248 | 2.320 | 47,947 | -0.02(-0.85%) |
Jan 05, 2023 | 2.340 | 2.446 | 2.201 | 2.340 | 72,214 | -0.05(-2.26%) |
Jan 04, 2023 | 2.250 | 2.430 | 2.160 | 2.394 | 121,306 | +0.22(+10.10%) |
Jan 03, 2023 | 2.210 | 2.214 | 2.070 | 2.174 | 48,925 | +0.07(+3.25%) |
Dec 30, 2022 | 2.142 | 2.246 | 2.009 | 2.106 | 39,872 | -0.03(-1.52%) |
Dec 29, 2022 | 2.160 | 2.286 | 2.106 | 2.138 | 43,585 | -0.08(-3.41%) |
Dec 28, 2022 | 2.340 | 2.412 | 2.160 | 2.214 | 48,057 | +0.00(+0.00%) |
Dec 27, 2022 | 2.223 | 2.610 | 2.070 | 2.214 | 180,753 | +0.13(+6.03%) |
Dec 23, 2022 | 2.160 | 2.196 | 2.075 | 2.088 | 26,375 | -0.12(-5.31%) |
Dec 22, 2022 | 2.106 | 2.304 | 2.063 | 2.205 | 83,951 | +0.07(+3.11%) |
Dec 21, 2022 | 2.072 | 2.176 | 1.998 | 2.138 | 84,687 | +0.07(+3.57%) |
Dec 20, 2022 | 2.160 | 2.209 | 2.047 | 2.065 | 125,120 | -0.11(-5.05%) |
Dec 19, 2022 | 2.144 | 2.174 | 1.980 | 2.174 | 124,220 | +0.01(+0.50%) |
Dec 16, 2022 | 2.275 | 2.275 | 2.072 | 2.164 | 90,825 | -0.04(-1.80%) |
Dec 15, 2022 | 2.227 | 2.245 | 2.021 | 2.203 | 155,964 | -0.06(-2.86%) |
Dec 14, 2022 | 2.430 | 2.579 | 2.232 | 2.268 | 337,440 | -0.37(-14.17%) |
Dec 13, 2022 | 4.304 | 4.781 | 2.435 | 2.642 | 2,816,904 | -0.02(-0.81%) |
Dec 12, 2022 | 2.745 | 3.217 | 2.520 | 2.664 | 296,915 | -0.04(-1.33%) |
Dec 09, 2022 | 2.610 | 2.700 | 2.345 | 2.700 | 36,294 | +0.02(+0.67%) |
Dec 08, 2022 | 2.525 | 2.702 | 2.383 | 2.682 | 50,456 | -0.01(-0.20%) |
Dec 07, 2022 | 2.484 | 2.687 | 2.345 | 2.687 | 55,261 | +0.17(+6.64%) |
Dec 06, 2022 | 3.060 | 3.042 | 2.340 | 2.520 | 124,906 | -0.52(-17.16%) |
Dec 05, 2022 | 3.163 | 3.195 | 2.952 | 3.042 | 68,779 | +0.02(+0.78%) |
Dec 02, 2022 | 3.150 | 3.226 | 2.844 | 3.019 | 92,873 | -0.04(-1.47%) |
Dec 01, 2022 | 3.240 | 3.240 | 2.880 | 3.064 | 100,281 | +0.08(+2.53%) |
Nov 30, 2022 | 2.900 | 3.413 | 2.826 | 2.988 | 224,488 | +0.11(+3.75%) |
Nov 29, 2022 | 3.042 | 3.042 | 2.790 | 2.880 | 11,505 | +0.03(+1.01%) |
Nov 28, 2022 | 2.587 | 3.044 | 2.587 | 2.851 | 14,938 | -0.31(-9.85%) |
Nov 25, 2022 | 3.148 | 3.236 | 2.898 | 3.163 | 1,583 | +0.16(+5.21%) |
Nov 23, 2022 | 2.880 | 3.150 | 2.700 | 3.006 | 36,371 | +0.04(+1.21%) |
Nov 22, 2022 | 2.918 | 3.242 | 2.880 | 2.970 | 18,317 | -0.45(-13.11%) |
Nov 21, 2022 | 3.181 | 3.600 | 2.898 | 3.418 | 17,451 | +0.36(+11.77%) |
Nov 18, 2022 | 3.177 | 3.330 | 3.031 | 3.058 | 9,959 | -0.00(-0.06%) |
Nov 17, 2022 | 2.912 | 3.393 | 2.912 | 3.060 | 12,896 | -0.45(-12.73%) |
Nov 16, 2022 | 3.330 | 3.506 | 3.242 | 3.506 | 3,402 | +0.11(+3.34%) |
Nov 15, 2022 | 2.979 | 3.582 | 2.880 | 3.393 | 22,831 | +0.06(+1.89%) |
Nov 14, 2022 | 3.676 | 3.676 | 2.943 | 3.330 | 10,970 | -0.17(-4.84%) |
Nov 11, 2022 | 3.582 | 3.600 | 2.918 | 3.499 | 24,867 | +0.08(+2.42%) |
Nov 10, 2022 | 3.960 | 3.962 | 3.060 | 3.416 | 23,575 | -0.27(-7.32%) |
Nov 09, 2022 | 4.140 | 4.498 | 3.620 | 3.686 | 9,782 | -0.42(-10.21%) |
Nov 08, 2022 | 5.220 | 5.200 | 3.992 | 4.106 | 15,683 | -0.83(-16.84%) |
Nov 07, 2022 | 5.103 | 5.198 | 4.666 | 4.937 | 3,270 | -0.13(-2.56%) |
Nov 04, 2022 | 5.035 | 5.211 | 4.860 | 5.067 | 7,504 | +0.03(+0.64%) |
Nov 03, 2022 | 5.310 | 5.310 | 4.682 | 5.035 | 6,291 | -0.10(-1.86%) |
Nov 02, 2022 | 5.310 | 5.310 | 4.950 | 5.130 | 2,105 | -0.02(-0.35%) |