Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.310 | 2.415 | 2.280 | 2.390 | 1,747,078 | +0.09(+3.91%) |
Jan 30, 2023 | 2.420 | 2.455 | 2.280 | 2.300 | 1,555,922 | -0.13(-5.35%) |
Jan 27, 2023 | 2.340 | 2.490 | 2.340 | 2.430 | 1,139,614 | +0.09(+3.85%) |
Jan 26, 2023 | 2.500 | 2.560 | 2.310 | 2.340 | 1,211,007 | -0.11(-4.49%) |
Jan 25, 2023 | 2.350 | 2.490 | 2.300 | 2.450 | 1,477,143 | +0.05(+2.08%) |
Jan 24, 2023 | 2.570 | 2.570 | 2.305 | 2.400 | 980,420 | +0.02(+0.84%) |
Jan 23, 2023 | 2.250 | 2.500 | 2.240 | 2.380 | 1,862,549 | +0.17(+7.69%) |
Jan 20, 2023 | 2.140 | 2.230 | 2.065 | 2.210 | 870,584 | +0.11(+5.24%) |
Jan 19, 2023 | 2.150 | 2.150 | 2.010 | 2.100 | 930,336 | -0.07(-3.23%) |
Jan 18, 2023 | 2.060 | 2.315 | 2.060 | 2.170 | 2,395,348 | +0.14(+6.90%) |
Jan 17, 2023 | 1.960 | 2.050 | 1.870 | 2.030 | 1,724,323 | +0.17(+9.14%) |
Jan 13, 2023 | 1.770 | 1.870 | 1.740 | 1.860 | 785,350 | +0.06(+3.33%) |
Jan 12, 2023 | 1.690 | 1.820 | 1.660 | 1.800 | 1,088,695 | +0.10(+5.88%) |
Jan 11, 2023 | 1.710 | 1.750 | 1.650 | 1.700 | 773,786 | -0.02(-1.16%) |
Jan 10, 2023 | 1.650 | 1.730 | 1.620 | 1.720 | 692,445 | +0.07(+4.24%) |
Jan 09, 2023 | 1.600 | 1.700 | 1.580 | 1.650 | 856,762 | +0.09(+5.77%) |
Jan 06, 2023 | 1.530 | 1.620 | 1.470 | 1.560 | 902,151 | +0.11(+7.59%) |
Jan 05, 2023 | 1.470 | 1.480 | 1.425 | 1.450 | 695,296 | -0.03(-2.03%) |
Jan 04, 2023 | 1.460 | 1.510 | 1.440 | 1.480 | 666,661 | +0.02(+1.37%) |
Jan 03, 2023 | 1.460 | 1.540 | 1.445 | 1.460 | 665,520 | +0.04(+2.82%) |
Dec 30, 2022 | 1.410 | 1.520 | 1.370 | 1.420 | 1,311,561 | -0.01(-0.70%) |
Dec 29, 2022 | 1.290 | 1.440 | 1.270 | 1.430 | 1,327,193 | +0.15(+11.72%) |
Dec 28, 2022 | 1.300 | 1.340 | 1.260 | 1.280 | 1,337,186 | -0.04(-3.03%) |
Dec 27, 2022 | 1.370 | 1.370 | 1.290 | 1.320 | 1,052,188 | +0.00(+0.00%) |
Dec 23, 2022 | 1.470 | 1.500 | 1.310 | 1.320 | 1,240,276 | -0.14(-9.59%) |
Dec 22, 2022 | 1.400 | 1.470 | 1.360 | 1.460 | 1,416,312 | +0.04(+2.82%) |
Dec 21, 2022 | 1.350 | 1.420 | 1.310 | 1.420 | 1,578,184 | +0.13(+10.08%) |
Dec 20, 2022 | 1.510 | 1.510 | 1.260 | 1.290 | 3,565,612 | -0.16(-11.03%) |
Dec 19, 2022 | 1.750 | 1.760 | 1.450 | 1.450 | 3,554,879 | -0.28(-16.18%) |
Dec 16, 2022 | 1.590 | 1.810 | 1.550 | 1.730 | 15,526,973 | +0.13(+8.12%) |
Dec 15, 2022 | 1.690 | 1.694 | 1.520 | 1.600 | 3,021,248 | -0.09(-5.33%) |
Dec 14, 2022 | 1.790 | 1.810 | 1.680 | 1.690 | 2,119,700 | -0.15(-8.15%) |
Dec 13, 2022 | 1.830 | 1.950 | 1.815 | 1.840 | 1,964,190 | +0.09(+5.14%) |
Dec 12, 2022 | 1.710 | 1.760 | 1.630 | 1.750 | 1,945,514 | +0.06(+3.55%) |
Dec 09, 2022 | 1.840 | 1.850 | 1.650 | 1.690 | 2,991,480 | -0.13(-7.14%) |
Dec 08, 2022 | 1.860 | 1.909 | 1.810 | 1.820 | 1,549,729 | -0.02(-1.09%) |
Dec 07, 2022 | 1.940 | 1.950 | 1.840 | 1.840 | 2,466,329 | -0.10(-5.15%) |
Dec 06, 2022 | 2.000 | 2.005 | 1.900 | 1.940 | 2,252,188 | -0.05(-2.51%) |
Dec 05, 2022 | 1.990 | 2.060 | 1.945 | 1.990 | 3,717,307 | -0.09(-4.33%) |
Dec 02, 2022 | 2.040 | 2.160 | 2.025 | 2.080 | 1,546,724 | -0.01(-0.48%) |
Dec 01, 2022 | 2.170 | 2.200 | 2.070 | 2.090 | 1,035,453 | -0.06(-2.79%) |
Nov 30, 2022 | 2.150 | 2.230 | 2.040 | 2.150 | 3,480,860 | +0.00(+0.00%) |
Nov 29, 2022 | 2.220 | 2.250 | 2.150 | 2.150 | 1,436,434 | -0.06(-2.71%) |
Nov 28, 2022 | 2.290 | 2.310 | 2.200 | 2.210 | 572,993 | -0.08(-3.49%) |
Nov 25, 2022 | 2.240 | 2.310 | 2.190 | 2.290 | 525,842 | +0.06(+2.69%) |
Nov 23, 2022 | 2.170 | 2.235 | 2.130 | 2.230 | 718,569 | +0.02(+0.90%) |
Nov 22, 2022 | 2.160 | 2.250 | 2.135 | 2.210 | 720,418 | +0.03(+1.38%) |
Nov 21, 2022 | 2.200 | 2.230 | 2.112 | 2.180 | 792,433 | -0.06(-2.68%) |
Nov 18, 2022 | 2.440 | 2.440 | 2.230 | 2.240 | 713,726 | -0.11(-4.68%) |
Nov 17, 2022 | 2.370 | 2.415 | 2.290 | 2.350 | 954,767 | -0.06(-2.49%) |
Nov 16, 2022 | 2.710 | 2.710 | 2.320 | 2.410 | 1,727,826 | -0.34(-12.36%) |
Nov 15, 2022 | 2.710 | 2.920 | 2.700 | 2.750 | 1,162,355 | +0.10(+3.77%) |
Nov 14, 2022 | 2.530 | 2.685 | 2.375 | 2.650 | 1,880,325 | +0.05(+1.92%) |
Nov 11, 2022 | 2.210 | 2.620 | 2.210 | 2.600 | 2,693,190 | +0.36(+16.07%) |
Nov 10, 2022 | 2.070 | 2.250 | 1.970 | 2.240 | 2,353,781 | +0.31(+16.06%) |
Nov 09, 2022 | 2.110 | 2.120 | 1.910 | 1.930 | 2,408,189 | -0.27(-12.27%) |
Nov 08, 2022 | 1.990 | 2.470 | 1.990 | 2.200 | 2,409,105 | +0.09(+4.27%) |
Nov 07, 2022 | 2.120 | 2.190 | 2.070 | 2.110 | 980,529 | +0.01(+0.48%) |
Nov 04, 2022 | 2.050 | 2.100 | 1.990 | 2.100 | 974,786 | +0.10(+5.00%) |
Nov 03, 2022 | 2.220 | 2.250 | 1.990 | 2.000 | 1,455,584 | -0.25(-11.11%) |
Nov 02, 2022 | 2.400 | 2.415 | 2.205 | 2.250 | 1,155,552 | -0.19(-7.79%) |