Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.290 | 2.340 | 2.215 | 2.260 | 1,804,417 | -0.03(-1.31%) |
Jan 30, 2023 | 2.170 | 2.345 | 2.150 | 2.290 | 719,731 | +0.07(+3.15%) |
Jan 27, 2023 | 2.180 | 2.285 | 2.170 | 2.220 | 426,804 | +0.04(+1.83%) |
Jan 26, 2023 | 2.130 | 2.210 | 2.120 | 2.180 | 353,103 | +0.06(+2.83%) |
Jan 25, 2023 | 2.100 | 2.135 | 2.050 | 2.120 | 349,235 | +0.01(+0.47%) |
Jan 24, 2023 | 2.100 | 2.170 | 2.090 | 2.110 | 285,814 | -0.02(-0.94%) |
Jan 23, 2023 | 2.060 | 2.150 | 2.060 | 2.130 | 369,796 | +0.09(+4.41%) |
Jan 20, 2023 | 2.020 | 2.080 | 1.990 | 2.040 | 493,922 | +0.04(+2.00%) |
Jan 19, 2023 | 2.170 | 2.180 | 1.990 | 2.000 | 767,551 | -0.18(-8.26%) |
Jan 18, 2023 | 2.410 | 2.420 | 2.160 | 2.180 | 739,076 | -0.18(-7.63%) |
Jan 17, 2023 | 2.400 | 2.430 | 2.320 | 2.360 | 559,516 | +0.01(+0.43%) |
Jan 13, 2023 | 2.340 | 2.400 | 2.280 | 2.350 | 551,342 | -0.02(-0.84%) |
Jan 12, 2023 | 2.360 | 2.410 | 2.320 | 2.370 | 741,909 | +0.03(+1.28%) |
Jan 11, 2023 | 2.410 | 2.435 | 2.260 | 2.340 | 583,533 | -0.06(-2.50%) |
Jan 10, 2023 | 2.330 | 2.430 | 2.320 | 2.400 | 975,623 | +0.07(+3.00%) |
Jan 09, 2023 | 2.320 | 2.408 | 2.320 | 2.330 | 816,012 | +0.04(+1.75%) |
Jan 06, 2023 | 2.320 | 2.335 | 2.250 | 2.290 | 552,328 | -0.01(-0.43%) |
Jan 05, 2023 | 2.270 | 2.310 | 2.195 | 2.300 | 504,817 | +0.01(+0.44%) |
Jan 04, 2023 | 2.160 | 2.300 | 2.115 | 2.290 | 666,818 | +0.17(+8.02%) |
Jan 03, 2023 | 2.070 | 2.180 | 2.030 | 2.120 | 1,016,922 | +0.09(+4.43%) |
Dec 30, 2022 | 1.950 | 2.065 | 1.950 | 2.030 | 1,089,577 | +0.03(+1.50%) |
Dec 29, 2022 | 1.920 | 2.030 | 1.920 | 2.000 | 1,588,200 | +0.09(+4.71%) |
Dec 28, 2022 | 2.060 | 2.090 | 1.890 | 1.910 | 936,634 | -0.16(-7.73%) |
Dec 27, 2022 | 2.120 | 2.138 | 2.045 | 2.070 | 680,052 | -0.03(-1.43%) |
Dec 23, 2022 | 2.080 | 2.120 | 2.050 | 2.100 | 498,979 | +0.01(+0.48%) |
Dec 22, 2022 | 2.050 | 2.110 | 2.000 | 2.090 | 581,695 | +0.03(+1.46%) |
Dec 21, 2022 | 2.030 | 2.100 | 1.990 | 2.060 | 763,703 | +0.05(+2.49%) |
Dec 20, 2022 | 1.880 | 2.040 | 1.860 | 2.010 | 1,032,465 | +0.12(+6.35%) |
Dec 19, 2022 | 2.070 | 2.075 | 1.870 | 1.890 | 1,516,677 | -0.15(-7.35%) |
Dec 16, 2022 | 2.100 | 2.150 | 2.020 | 2.040 | 6,979,627 | -0.12(-5.56%) |
Dec 15, 2022 | 2.330 | 2.330 | 2.120 | 2.160 | 1,635,913 | -0.04(-1.82%) |
Dec 14, 2022 | 2.300 | 2.300 | 2.170 | 2.200 | 1,148,169 | -0.13(-5.58%) |
Dec 13, 2022 | 2.510 | 2.550 | 2.290 | 2.330 | 1,433,259 | -0.08(-3.32%) |
Dec 12, 2022 | 2.430 | 2.430 | 2.325 | 2.410 | 1,057,058 | -0.06(-2.43%) |
Dec 09, 2022 | 2.480 | 2.530 | 2.425 | 2.470 | 648,896 | -0.02(-0.80%) |
Dec 08, 2022 | 2.550 | 2.591 | 2.480 | 2.490 | 770,690 | -0.02(-0.80%) |
Dec 07, 2022 | 2.720 | 2.750 | 2.500 | 2.510 | 1,481,816 | -0.26(-9.39%) |
Dec 06, 2022 | 2.590 | 2.770 | 2.580 | 2.770 | 2,593,625 | +0.16(+6.13%) |
Dec 05, 2022 | 2.550 | 2.650 | 2.550 | 2.610 | 1,214,087 | +0.03(+1.16%) |
Dec 02, 2022 | 2.410 | 2.625 | 2.382 | 2.580 | 1,285,195 | +0.12(+4.88%) |
Dec 01, 2022 | 2.470 | 2.560 | 2.440 | 2.460 | 1,312,163 | -0.04(-1.60%) |
Nov 30, 2022 | 2.360 | 2.530 | 2.245 | 2.500 | 4,024,687 | +0.18(+7.76%) |
Nov 29, 2022 | 2.340 | 2.365 | 2.290 | 2.320 | 608,797 | +0.01(+0.43%) |
Nov 28, 2022 | 2.220 | 2.330 | 2.220 | 2.310 | 781,314 | +0.04(+1.76%) |
Nov 25, 2022 | 2.250 | 2.280 | 2.235 | 2.270 | 294,128 | +0.04(+1.79%) |
Nov 23, 2022 | 2.130 | 2.290 | 2.130 | 2.230 | 889,029 | +0.09(+4.21%) |
Nov 22, 2022 | 2.100 | 2.140 | 2.020 | 2.140 | 485,666 | +0.05(+2.39%) |
Nov 21, 2022 | 2.020 | 2.120 | 1.975 | 2.090 | 761,661 | +0.00(+0.00%) |
Nov 18, 2022 | 2.190 | 2.190 | 2.080 | 2.090 | 698,622 | -0.05(-2.34%) |
Nov 17, 2022 | 2.160 | 2.190 | 2.075 | 2.140 | 1,447,180 | -0.05(-2.28%) |
Nov 16, 2022 | 2.230 | 2.300 | 2.110 | 2.190 | 918,891 | -0.06(-2.67%) |
Nov 15, 2022 | 2.220 | 2.365 | 2.220 | 2.250 | 1,059,008 | +0.05(+2.27%) |
Nov 14, 2022 | 2.270 | 2.300 | 2.185 | 2.200 | 1,050,720 | -0.08(-3.51%) |
Nov 11, 2022 | 2.020 | 2.280 | 2.000 | 2.280 | 1,849,729 | +0.25(+12.32%) |
Nov 10, 2022 | 1.880 | 2.035 | 1.870 | 2.030 | 1,121,273 | +0.20(+10.93%) |
Nov 09, 2022 | 1.930 | 1.930 | 1.820 | 1.830 | 1,244,671 | -0.11(-5.67%) |
Nov 08, 2022 | 2.050 | 2.070 | 1.880 | 1.940 | 1,583,377 | -0.05(-2.51%) |
Nov 07, 2022 | 1.860 | 2.025 | 1.750 | 1.990 | 2,083,658 | +0.17(+9.34%) |
Nov 04, 2022 | 1.780 | 1.830 | 1.720 | 1.820 | 1,764,343 | +0.07(+4.00%) |
Nov 03, 2022 | 1.500 | 1.770 | 1.485 | 1.750 | 3,063,894 | +0.27(+18.24%) |
Nov 02, 2022 | 1.460 | 1.555 | 1.400 | 1.480 | 2,295,110 | +0.04(+2.78%) |