Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.823 | 3.910 | 3.587 | 3.910 | 6,723 | +0.00(+0.00%) |
Jan 30, 2023 | 3.908 | 3.964 | 3.402 | 3.910 | 12,705 | +0.02(+0.48%) |
Jan 27, 2023 | 4.022 | 4.075 | 3.771 | 3.891 | 5,745 | -0.02(-0.48%) |
Jan 26, 2023 | 4.007 | 4.060 | 3.777 | 3.910 | 5,114 | -0.04(-0.90%) |
Jan 25, 2023 | 3.910 | 4.165 | 3.721 | 3.946 | 9,431 | -0.30(-7.16%) |
Jan 24, 2023 | 4.718 | 4.718 | 4.236 | 4.250 | 18,905 | -0.08(-1.81%) |
Jan 23, 2023 | 3.978 | 4.590 | 3.769 | 4.328 | 49,724 | +0.36(+9.08%) |
Jan 20, 2023 | 3.740 | 3.986 | 3.592 | 3.968 | 16,731 | +0.31(+8.56%) |
Jan 19, 2023 | 4.080 | 4.080 | 3.485 | 3.655 | 16,294 | -0.16(-4.27%) |
Jan 18, 2023 | 3.910 | 4.032 | 3.657 | 3.818 | 11,933 | +0.03(+0.72%) |
Jan 17, 2023 | 4.053 | 4.053 | 3.572 | 3.791 | 14,525 | -0.15(-3.84%) |
Jan 13, 2023 | 3.420 | 4.080 | 3.235 | 3.942 | 66,480 | +0.52(+15.26%) |
Jan 12, 2023 | 3.570 | 3.570 | 3.298 | 3.420 | 32,263 | -0.08(-2.33%) |
Jan 11, 2023 | 3.424 | 3.502 | 3.378 | 3.502 | 12,391 | +0.15(+4.57%) |
Jan 10, 2023 | 3.060 | 3.463 | 3.060 | 3.349 | 11,892 | +0.12(+3.79%) |
Jan 09, 2023 | 3.298 | 3.332 | 3.067 | 3.227 | 10,373 | +0.05(+1.50%) |
Jan 06, 2023 | 3.171 | 3.257 | 3.060 | 3.179 | 6,017 | -0.06(-1.89%) |
Jan 05, 2023 | 3.332 | 3.400 | 3.145 | 3.240 | 21,722 | +0.07(+2.20%) |
Jan 04, 2023 | 2.975 | 3.171 | 2.902 | 3.171 | 5,235 | +0.20(+6.57%) |
Jan 03, 2023 | 3.108 | 3.228 | 2.766 | 2.975 | 9,882 | +0.08(+2.94%) |
Dec 30, 2022 | 2.812 | 3.213 | 2.550 | 2.890 | 33,320 | +0.08(+2.72%) |
Dec 29, 2022 | 2.803 | 2.813 | 2.474 | 2.813 | 17,682 | -0.08(-2.65%) |
Dec 28, 2022 | 2.815 | 3.018 | 2.552 | 2.890 | 18,390 | +0.16(+5.92%) |
Dec 27, 2022 | 3.060 | 3.060 | 2.550 | 2.728 | 14,372 | -0.21(-7.17%) |
Dec 23, 2022 | 2.885 | 3.058 | 2.805 | 2.939 | 6,661 | -0.04(-1.20%) |
Dec 22, 2022 | 2.853 | 2.975 | 2.764 | 2.975 | 17,367 | +0.24(+8.97%) |
Dec 21, 2022 | 2.649 | 2.856 | 2.592 | 2.730 | 13,964 | +0.09(+3.55%) |
Dec 20, 2022 | 2.570 | 2.669 | 2.501 | 2.637 | 26,646 | +0.25(+10.55%) |
Dec 19, 2022 | 2.457 | 2.525 | 2.380 | 2.385 | 10,264 | +0.14(+6.29%) |
Dec 16, 2022 | 2.550 | 2.769 | 2.244 | 2.244 | 24,367 | -0.31(-12.00%) |
Dec 15, 2022 | 2.890 | 2.892 | 2.550 | 2.550 | 26,500 | -0.11(-4.03%) |
Dec 14, 2022 | 2.720 | 2.924 | 2.606 | 2.657 | 23,536 | -0.13(-4.64%) |
Dec 13, 2022 | 3.230 | 3.347 | 2.720 | 2.786 | 74,483 | -0.56(-16.80%) |
Dec 12, 2022 | 2.890 | 4.250 | 2.720 | 3.349 | 292,274 | +0.49(+17.05%) |
Dec 09, 2022 | 2.890 | 2.890 | 2.720 | 2.861 | 4,089 | -0.06(-2.04%) |
Dec 08, 2022 | 3.128 | 3.128 | 2.720 | 2.921 | 7,759 | +0.06(+2.14%) |
Dec 07, 2022 | 3.057 | 3.057 | 2.720 | 2.859 | 11,066 | +0.03(+1.20%) |
Dec 06, 2022 | 2.975 | 3.227 | 2.723 | 2.825 | 7,940 | -0.13(-4.54%) |
Dec 05, 2022 | 3.383 | 3.383 | 2.907 | 2.960 | 26,318 | -0.27(-8.37%) |
Dec 02, 2022 | 3.400 | 3.417 | 3.062 | 3.230 | 21,440 | -0.19(-5.66%) |
Dec 01, 2022 | 3.485 | 3.587 | 3.145 | 3.424 | 16,694 | -0.06(-1.76%) |
Nov 30, 2022 | 3.740 | 3.740 | 3.315 | 3.485 | 21,153 | +0.09(+2.55%) |
Nov 29, 2022 | 3.570 | 3.721 | 3.247 | 3.398 | 16,044 | +0.02(+0.50%) |
Nov 28, 2022 | 3.740 | 3.740 | 3.247 | 3.381 | 20,218 | -0.19(-5.29%) |
Nov 25, 2022 | 3.133 | 3.737 | 3.133 | 3.570 | 34,257 | +0.34(+10.53%) |
Nov 23, 2022 | 3.084 | 3.341 | 3.062 | 3.230 | 25,328 | +0.17(+5.56%) |
Nov 22, 2022 | 3.332 | 3.332 | 2.975 | 3.060 | 16,236 | -0.23(-7.02%) |
Nov 21, 2022 | 3.392 | 3.392 | 3.145 | 3.291 | 4,458 | +0.06(+1.95%) |
Nov 18, 2022 | 3.230 | 3.398 | 3.063 | 3.228 | 12,961 | -0.05(-1.45%) |
Nov 17, 2022 | 2.720 | 3.400 | 2.720 | 3.276 | 71,183 | +0.40(+14.02%) |
Nov 16, 2022 | 2.975 | 2.975 | 2.567 | 2.873 | 45,020 | -0.07(-2.37%) |
Nov 15, 2022 | 2.975 | 2.975 | 2.693 | 2.943 | 20,421 | +0.13(+4.72%) |
Nov 14, 2022 | 2.975 | 2.975 | 2.723 | 2.810 | 11,559 | +0.04(+1.60%) |
Nov 11, 2022 | 2.627 | 2.842 | 2.627 | 2.766 | 2,621 | +0.09(+3.50%) |
Nov 10, 2022 | 2.550 | 2.720 | 2.550 | 2.672 | 7,395 | +0.15(+5.79%) |
Nov 09, 2022 | 2.725 | 2.975 | 2.244 | 2.526 | 27,373 | -0.20(-7.30%) |
Nov 08, 2022 | 2.890 | 2.975 | 2.633 | 2.725 | 11,321 | +0.00(+0.12%) |
Nov 07, 2022 | 3.128 | 3.128 | 2.720 | 2.722 | 17,408 | -0.17(-5.82%) |
Nov 04, 2022 | 3.111 | 3.184 | 2.890 | 2.890 | 9,137 | -0.16(-5.24%) |
Nov 03, 2022 | 3.160 | 3.193 | 2.924 | 3.050 | 5,831 | -0.09(-2.97%) |
Nov 02, 2022 | 3.147 | 3.204 | 3.060 | 3.143 | 8,853 | +0.06(+1.93%) |