Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.520 | 4.080 | 3.308 | 3.698 | 369,913 | +0.39(+11.88%) |
Jan 30, 2023 | 3.060 | 3.512 | 3.032 | 3.306 | 252,861 | +0.27(+8.99%) |
Jan 27, 2023 | 2.960 | 3.080 | 2.840 | 3.033 | 55,299 | +0.08(+2.88%) |
Jan 26, 2023 | 2.960 | 3.040 | 2.924 | 2.948 | 20,886 | -0.07(-2.44%) |
Jan 25, 2023 | 2.960 | 3.040 | 2.880 | 3.022 | 26,414 | +0.03(+1.15%) |
Jan 24, 2023 | 3.040 | 3.040 | 2.940 | 2.987 | 25,014 | -0.00(-0.16%) |
Jan 23, 2023 | 2.840 | 3.020 | 2.800 | 2.992 | 48,205 | +0.19(+6.83%) |
Jan 20, 2023 | 2.720 | 2.862 | 2.716 | 2.801 | 30,343 | +0.10(+3.73%) |
Jan 19, 2023 | 2.838 | 2.878 | 2.618 | 2.700 | 39,197 | -0.20(-6.77%) |
Jan 18, 2023 | 3.040 | 3.100 | 2.886 | 2.896 | 24,760 | -0.15(-5.04%) |
Jan 17, 2023 | 2.960 | 3.084 | 2.960 | 3.050 | 57,474 | +0.10(+3.47%) |
Jan 13, 2023 | 2.800 | 2.992 | 2.638 | 2.947 | 74,231 | +0.17(+6.01%) |
Jan 12, 2023 | 2.640 | 2.780 | 2.602 | 2.780 | 73,853 | +0.22(+8.59%) |
Jan 11, 2023 | 3.040 | 3.109 | 2.160 | 2.560 | 426,660 | -0.48(-15.81%) |
Jan 10, 2023 | 2.720 | 3.072 | 2.720 | 3.041 | 51,565 | +0.32(+11.76%) |
Jan 09, 2023 | 2.610 | 2.866 | 2.610 | 2.721 | 51,772 | +0.12(+4.65%) |
Jan 06, 2023 | 2.560 | 2.667 | 2.520 | 2.600 | 29,872 | +0.00(+0.00%) |
Jan 05, 2023 | 2.560 | 2.720 | 2.520 | 2.600 | 44,073 | -0.01(-0.52%) |
Jan 04, 2023 | 2.480 | 2.638 | 2.425 | 2.614 | 38,342 | +0.13(+5.32%) |
Jan 03, 2023 | 2.474 | 2.587 | 2.424 | 2.482 | 37,002 | -0.00(-0.19%) |
Dec 30, 2022 | 2.256 | 2.624 | 2.214 | 2.486 | 95,855 | -0.06(-2.54%) |
Dec 29, 2022 | 2.240 | 2.552 | 2.240 | 2.551 | 57,208 | +0.24(+10.35%) |
Dec 28, 2022 | 2.240 | 2.320 | 2.080 | 2.312 | 91,213 | +0.07(+3.21%) |
Dec 27, 2022 | 2.514 | 2.519 | 2.215 | 2.240 | 76,404 | -0.18(-7.38%) |
Dec 23, 2022 | 2.560 | 2.600 | 2.343 | 2.418 | 31,945 | -0.16(-6.32%) |
Dec 22, 2022 | 2.437 | 2.636 | 2.400 | 2.582 | 32,367 | +0.10(+3.86%) |
Dec 21, 2022 | 2.575 | 2.575 | 2.438 | 2.486 | 33,601 | +0.04(+1.84%) |
Dec 20, 2022 | 2.462 | 2.600 | 2.440 | 2.441 | 34,293 | -0.04(-1.61%) |
Dec 19, 2022 | 2.582 | 2.722 | 2.477 | 2.481 | 31,826 | -0.10(-3.93%) |
Dec 16, 2022 | 2.550 | 2.640 | 2.508 | 2.582 | 26,059 | +0.02(+0.72%) |
Dec 15, 2022 | 2.560 | 2.640 | 2.526 | 2.564 | 23,357 | -0.04(-1.41%) |
Dec 14, 2022 | 2.640 | 2.719 | 2.482 | 2.601 | 19,473 | -0.05(-1.72%) |
Dec 13, 2022 | 2.774 | 2.774 | 2.621 | 2.646 | 29,114 | -0.05(-1.84%) |
Dec 12, 2022 | 2.720 | 2.722 | 2.574 | 2.696 | 22,766 | +0.06(+2.12%) |
Dec 09, 2022 | 2.626 | 2.720 | 2.588 | 2.640 | 38,989 | +0.02(+0.64%) |
Dec 08, 2022 | 2.512 | 2.772 | 2.512 | 2.623 | 29,264 | +0.15(+6.01%) |
Dec 07, 2022 | 2.560 | 2.753 | 2.418 | 2.474 | 81,225 | -0.02(-0.87%) |
Dec 06, 2022 | 2.880 | 2.979 | 2.321 | 2.496 | 123,824 | -0.38(-13.09%) |
Dec 05, 2022 | 3.199 | 3.256 | 2.808 | 2.872 | 90,177 | -0.25(-8.11%) |
Dec 02, 2022 | 3.120 | 3.320 | 2.946 | 3.126 | 170,228 | +0.01(+0.18%) |
Dec 01, 2022 | 3.202 | 3.292 | 3.048 | 3.120 | 53,686 | -0.12(-3.75%) |
Nov 30, 2022 | 3.360 | 3.360 | 3.216 | 3.242 | 30,901 | -0.02(-0.69%) |
Nov 29, 2022 | 3.320 | 3.440 | 3.229 | 3.264 | 28,763 | +0.00(+0.15%) |
Nov 28, 2022 | 3.440 | 3.440 | 3.242 | 3.259 | 28,568 | -0.17(-4.86%) |
Nov 25, 2022 | 3.360 | 3.432 | 3.277 | 3.426 | 31,646 | +0.07(+2.00%) |
Nov 23, 2022 | 3.440 | 3.440 | 3.278 | 3.358 | 18,382 | +0.06(+1.89%) |
Nov 22, 2022 | 3.360 | 3.438 | 3.280 | 3.296 | 34,409 | -0.04(-1.20%) |
Nov 21, 2022 | 3.364 | 3.474 | 3.332 | 3.336 | 21,213 | -0.02(-0.71%) |
Nov 18, 2022 | 3.520 | 3.520 | 3.288 | 3.360 | 17,261 | -0.07(-1.98%) |
Nov 17, 2022 | 3.680 | 3.680 | 3.393 | 3.428 | 44,275 | -0.29(-7.83%) |
Nov 16, 2022 | 3.920 | 3.956 | 3.520 | 3.719 | 38,087 | -0.24(-5.99%) |
Nov 15, 2022 | 3.920 | 3.992 | 3.840 | 3.956 | 11,062 | +0.03(+0.65%) |
Nov 14, 2022 | 3.992 | 4.000 | 3.760 | 3.930 | 13,306 | +0.07(+1.74%) |
Nov 11, 2022 | 3.440 | 3.920 | 3.421 | 3.863 | 61,050 | +0.42(+12.04%) |
Nov 10, 2022 | 3.644 | 3.760 | 3.334 | 3.448 | 84,016 | -0.23(-6.26%) |
Nov 09, 2022 | 4.000 | 4.000 | 3.678 | 3.678 | 44,767 | -0.30(-7.52%) |
Nov 08, 2022 | 3.920 | 4.056 | 3.892 | 3.978 | 16,223 | +0.08(+2.09%) |
Nov 07, 2022 | 3.840 | 4.076 | 3.840 | 3.896 | 29,107 | +0.02(+0.45%) |
Nov 04, 2022 | 4.080 | 4.080 | 3.768 | 3.878 | 28,436 | -0.17(-4.19%) |
Nov 03, 2022 | 4.080 | 4.144 | 3.922 | 4.048 | 20,200 | +0.04(+1.02%) |
Nov 02, 2022 | 4.080 | 4.350 | 3.961 | 4.007 | 38,063 | -0.07(-1.78%) |