Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.800 | 5.220 | 4.320 | 4.680 | 132,673 | -0.01(-0.26%) |
Jan 30, 2023 | 3.960 | 5.220 | 3.720 | 4.692 | 214,149 | +0.56(+13.53%) |
Jan 27, 2023 | 3.600 | 4.548 | 3.360 | 4.133 | 477,375 | +0.76(+22.56%) |
Jan 26, 2023 | 3.480 | 4.800 | 3.120 | 3.372 | 405,156 | +0.01(+0.43%) |
Jan 25, 2023 | 3.360 | 3.360 | 2.880 | 3.358 | 37,938 | +0.18(+5.58%) |
Jan 24, 2023 | 2.880 | 3.360 | 2.705 | 3.180 | 43,302 | +0.18(+6.04%) |
Jan 23, 2023 | 3.470 | 3.470 | 1.560 | 2.999 | 117,279 | -0.42(-12.35%) |
Jan 20, 2023 | 3.300 | 3.630 | 3.064 | 3.421 | 176,741 | -0.50(-12.73%) |
Jan 19, 2023 | 3.720 | 6.360 | 3.510 | 3.920 | 2,407,446 | +0.76(+23.89%) |
Jan 18, 2023 | 2.988 | 3.360 | 2.988 | 3.164 | 24,277 | +0.19(+6.33%) |
Jan 17, 2023 | 3.960 | 3.960 | 2.953 | 2.976 | 39,648 | -0.74(-20.00%) |
Jan 13, 2023 | 3.360 | 3.960 | 3.278 | 3.720 | 29,568 | +0.60(+19.23%) |
Jan 12, 2023 | 2.760 | 3.468 | 2.652 | 3.120 | 46,568 | +0.42(+15.56%) |
Jan 11, 2023 | 2.712 | 2.880 | 2.640 | 2.700 | 14,373 | +0.00(+0.04%) |
Jan 10, 2023 | 2.544 | 2.760 | 2.401 | 2.699 | 7,132 | +0.27(+10.90%) |
Jan 09, 2023 | 2.460 | 2.520 | 2.401 | 2.434 | 8,678 | +0.00(+0.10%) |
Jan 06, 2023 | 2.544 | 2.544 | 2.328 | 2.431 | 5,785 | -0.09(-3.48%) |
Jan 05, 2023 | 2.520 | 2.544 | 2.304 | 2.519 | 8,916 | +0.05(+1.94%) |
Jan 04, 2023 | 2.202 | 2.508 | 2.160 | 2.471 | 9,590 | +0.31(+14.39%) |
Jan 03, 2023 | 2.160 | 2.304 | 2.100 | 2.160 | 20,516 | +0.06(+2.80%) |
Dec 30, 2022 | 2.398 | 2.460 | 2.016 | 2.101 | 33,468 | -0.27(-11.57%) |
Dec 29, 2022 | 2.279 | 2.458 | 2.184 | 2.376 | 25,146 | +0.10(+4.21%) |
Dec 28, 2022 | 2.315 | 2.460 | 2.184 | 2.280 | 36,184 | -0.11(-4.47%) |
Dec 27, 2022 | 2.640 | 2.760 | 2.280 | 2.387 | 26,488 | -0.25(-9.59%) |
Dec 23, 2022 | 2.754 | 2.758 | 2.626 | 2.640 | 9,816 | -0.12(-4.26%) |
Dec 22, 2022 | 3.060 | 3.096 | 2.663 | 2.758 | 11,023 | -0.24(-8.08%) |
Dec 21, 2022 | 2.818 | 3.120 | 2.598 | 3.000 | 14,174 | +0.10(+3.52%) |
Dec 20, 2022 | 2.819 | 3.083 | 2.618 | 2.898 | 19,313 | +0.20(+7.33%) |
Dec 19, 2022 | 2.870 | 2.920 | 2.520 | 2.700 | 18,225 | +0.06(+2.23%) |
Dec 16, 2022 | 2.844 | 3.120 | 2.641 | 2.641 | 25,883 | -0.12(-4.35%) |
Dec 15, 2022 | 3.120 | 3.113 | 2.760 | 2.761 | 30,373 | -0.35(-11.30%) |
Dec 14, 2022 | 2.760 | 3.570 | 2.652 | 3.113 | 91,312 | -0.13(-3.93%) |
Dec 13, 2022 | 4.200 | 4.920 | 2.880 | 3.240 | 454,383 | -0.48(-12.90%) |
Dec 12, 2022 | 3.600 | 4.080 | 2.692 | 3.720 | 169,922 | +0.90(+31.86%) |
Dec 09, 2022 | 3.000 | 3.001 | 2.761 | 2.821 | 7,127 | -0.12(-4.04%) |
Dec 08, 2022 | 3.000 | 3.151 | 2.880 | 2.940 | 3,422 | -0.18(-5.77%) |
Dec 07, 2022 | 3.360 | 3.360 | 3.005 | 3.120 | 7,050 | -0.23(-6.78%) |
Dec 06, 2022 | 3.709 | 3.953 | 3.120 | 3.347 | 9,727 | -0.40(-10.58%) |
Dec 05, 2022 | 3.720 | 3.953 | 3.478 | 3.743 | 6,854 | -0.03(-0.86%) |
Dec 02, 2022 | 4.080 | 4.080 | 3.420 | 3.775 | 6,254 | -0.14(-3.67%) |
Dec 01, 2022 | 3.742 | 4.140 | 3.600 | 3.919 | 25,539 | +0.32(+8.87%) |
Nov 30, 2022 | 3.360 | 3.960 | 3.223 | 3.600 | 59,504 | +0.41(+12.99%) |
Nov 29, 2022 | 2.728 | 3.240 | 2.678 | 3.186 | 18,325 | +0.64(+25.24%) |
Nov 28, 2022 | 2.894 | 2.928 | 2.460 | 2.544 | 12,674 | -0.21(-7.75%) |
Nov 25, 2022 | 2.760 | 2.854 | 2.670 | 2.758 | 1,519 | +0.12(+4.45%) |
Nov 23, 2022 | 2.640 | 2.804 | 2.520 | 2.640 | 2,911 | +0.13(+5.26%) |
Nov 22, 2022 | 2.842 | 2.849 | 2.508 | 2.508 | 10,637 | -0.01(-0.48%) |
Nov 21, 2022 | 3.000 | 3.054 | 2.436 | 2.520 | 17,170 | -0.54(-17.55%) |
Nov 18, 2022 | 3.120 | 3.120 | 3.000 | 3.056 | 1,486 | -0.12(-3.81%) |
Nov 17, 2022 | 3.178 | 3.178 | 3.000 | 3.178 | 856 | -0.00(-0.04%) |
Nov 16, 2022 | 3.256 | 3.419 | 2.892 | 3.179 | 5,307 | -0.00(-0.04%) |
Nov 15, 2022 | 3.060 | 3.359 | 3.060 | 3.180 | 5,403 | +0.12(+3.92%) |
Nov 14, 2022 | 2.880 | 3.060 | 2.880 | 3.060 | 3,559 | +0.16(+5.46%) |
Nov 11, 2022 | 3.106 | 3.106 | 2.821 | 2.902 | 7,439 | -0.06(-1.91%) |
Nov 10, 2022 | 3.119 | 3.119 | 2.850 | 2.958 | 1,538 | +0.11(+3.79%) |
Nov 09, 2022 | 3.000 | 3.119 | 2.850 | 2.850 | 3,128 | -0.15(-5.04%) |
Nov 08, 2022 | 3.119 | 3.119 | 3.001 | 3.001 | 2,909 | -0.09(-2.99%) |
Nov 07, 2022 | 2.880 | 3.095 | 2.880 | 3.094 | 6,974 | +0.20(+7.02%) |
Nov 04, 2022 | 2.923 | 2.993 | 2.850 | 2.891 | 4,303 | -0.03(-1.11%) |
Nov 03, 2022 | 2.988 | 2.988 | 2.845 | 2.923 | 1,134 | +0.04(+1.29%) |
Nov 02, 2022 | 2.880 | 3.102 | 2.821 | 2.886 | 2,715 | -0.01(-0.41%) |