Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.180 | 2.340 | 2.000 | 2.290 | 76,710 | +0.19(+9.15%) |
Jan 30, 2023 | 2.130 | 2.350 | 2.090 | 2.098 | 111,075 | -0.16(-7.16%) |
Jan 27, 2023 | 2.200 | 2.260 | 2.127 | 2.260 | 8,292 | +0.14(+6.60%) |
Jan 26, 2023 | 2.170 | 2.250 | 2.110 | 2.120 | 33,268 | -0.10(-4.72%) |
Jan 25, 2023 | 2.180 | 2.300 | 2.110 | 2.225 | 89,525 | +0.08(+3.49%) |
Jan 24, 2023 | 2.140 | 2.225 | 2.100 | 2.150 | 3,567 | -0.04(-1.83%) |
Jan 23, 2023 | 2.320 | 2.340 | 2.160 | 2.190 | 8,749 | +0.07(+3.30%) |
Jan 20, 2023 | 2.060 | 2.230 | 2.060 | 2.120 | 5,123 | -0.00(-0.23%) |
Jan 19, 2023 | 2.140 | 2.260 | 2.120 | 2.125 | 18,110 | +0.02(+0.71%) |
Jan 18, 2023 | 2.070 | 2.150 | 2.010 | 2.110 | 4,906 | +0.04(+1.87%) |
Jan 17, 2023 | 2.220 | 2.220 | 2.050 | 2.071 | 20,800 | +0.07(+3.56%) |
Jan 13, 2023 | 2.030 | 2.220 | 2.000 | 2.000 | 21,714 | -0.08(-4.08%) |
Jan 12, 2023 | 2.150 | 2.150 | 2.050 | 2.085 | 1,773 | -0.06(-3.02%) |
Jan 11, 2023 | 2.090 | 2.210 | 2.029 | 2.150 | 8,240 | +0.03(+1.42%) |
Jan 10, 2023 | 2.080 | 2.150 | 2.050 | 2.120 | 22,905 | +0.10(+4.95%) |
Jan 09, 2023 | 1.980 | 2.160 | 1.960 | 2.020 | 39,714 | +0.07(+3.59%) |
Jan 06, 2023 | 2.100 | 2.100 | 1.910 | 1.950 | 17,409 | -0.11(-5.34%) |
Jan 05, 2023 | 2.120 | 2.190 | 2.010 | 2.060 | 19,623 | -0.10(-4.55%) |
Jan 04, 2023 | 2.190 | 2.307 | 2.100 | 2.158 | 26,336 | -0.03(-1.45%) |
Jan 03, 2023 | 2.080 | 2.250 | 2.080 | 2.190 | 26,815 | +0.11(+5.29%) |
Dec 30, 2022 | 2.280 | 2.280 | 1.992 | 2.080 | 71,590 | -0.27(-11.49%) |
Dec 29, 2022 | 2.610 | 2.690 | 2.350 | 2.350 | 206,432 | -0.20(-7.84%) |
Dec 28, 2022 | 2.250 | 2.740 | 2.190 | 2.550 | 450,493 | +0.23(+9.91%) |
Dec 27, 2022 | 1.840 | 2.690 | 1.790 | 2.320 | 1,339,957 | +0.41(+21.47%) |
Dec 23, 2022 | 2.290 | 2.850 | 1.860 | 1.910 | 18,712,938 | +0.30(+18.63%) |
Dec 22, 2022 | 1.730 | 1.750 | 1.390 | 1.610 | 56,697 | -0.33(-16.89%) |
Dec 21, 2022 | 1.940 | 1.937 | 1.937 | 1.937 | 1,443 | +0.14(+7.62%) |
Dec 20, 2022 | 2.007 | 2.050 | 1.800 | 1.800 | 1,341 | -0.22(-10.89%) |
Dec 19, 2022 | 2.390 | 2.390 | 1.920 | 2.020 | 26,176 | +0.04(+2.02%) |
Dec 16, 2022 | 1.960 | 1.980 | 1.960 | 1.980 | 3,902 | +0.03(+1.68%) |
Dec 15, 2022 | 2.020 | 2.020 | 1.947 | 1.947 | 1,500 | -0.17(-8.01%) |
Dec 14, 2022 | 2.120 | 2.120 | 2.117 | 2.117 | 634 | -0.01(-0.62%) |
Dec 13, 2022 | 2.230 | 2.230 | 2.020 | 2.130 | 1,055 | +0.09(+4.62%) |
Dec 08, 2022 | 2.036 | 405 | +0.02(+0.79%) | |||
Dec 07, 2022 | 2.190 | 2.190 | 1.880 | 2.020 | 31,320 | -0.13(-6.05%) |
Dec 06, 2022 | 2.235 | 2.235 | 2.150 | 2.150 | 2,096 | -0.01(-0.46%) |
Dec 05, 2022 | 2.160 | 2.275 | 2.100 | 2.160 | 9,016 | +0.14(+6.93%) |
Dec 02, 2022 | 2.040 | 2.100 | 2.020 | 2.020 | 1,442 | +0.02(+1.00%) |
Dec 01, 2022 | 2.020 | 2.100 | 2.000 | 2.000 | 10,359 | -0.09(-4.31%) |
Nov 30, 2022 | 1.989 | 2.090 | 1.966 | 2.090 | 2,138 | +0.09(+4.50%) |
Nov 29, 2022 | 2.000 | 2.080 | 1.980 | 2.000 | 1,129 | +0.03(+1.54%) |
Nov 28, 2022 | 1.970 | 2.060 | 1.960 | 1.970 | 2,405 | -0.00(-0.02%) |
Nov 25, 2022 | 2.050 | 2.055 | 1.960 | 1.970 | 2,076 | +0.02(+1.03%) |
Nov 23, 2022 | 1.910 | 1.950 | 1.910 | 1.950 | 2,173 | +0.10(+5.40%) |
Nov 22, 2022 | 1.980 | 1.980 | 1.850 | 1.850 | 484 | -0.05(-2.63%) |
Nov 18, 2022 | 1.900 | 138 | -0.12(-6.17%) | |||
Nov 17, 2022 | 2.004 | 2.025 | 2.000 | 2.025 | 6,568 | +0.02(+1.17%) |
Nov 16, 2022 | 2.010 | 2.030 | 2.000 | 2.002 | 3,790 | -0.01(-0.42%) |
Nov 15, 2022 | 1.870 | 2.010 | 1.870 | 2.010 | 1,343 | +0.14(+7.49%) |
Nov 14, 2022 | 1.880 | 2.082 | 1.860 | 1.870 | 947 | -0.01(-0.53%) |
Nov 11, 2022 | 1.920 | 1.920 | 1.830 | 1.880 | 3,331 | +0.02(+1.08%) |
Nov 10, 2022 | 1.860 | 1.860 | 1.860 | 1.860 | 818 | +0.03(+1.64%) |
Nov 09, 2022 | 1.817 | 1.956 | 1.810 | 1.830 | 9,092 | -0.08(-4.19%) |
Nov 08, 2022 | 1.950 | 1.950 | 1.910 | 1.910 | 915 | -0.05(-2.30%) |
Nov 07, 2022 | 1.880 | 1.955 | 1.800 | 1.955 | 1,721 | +0.14(+7.67%) |
Nov 04, 2022 | 1.950 | 1.960 | 1.800 | 1.816 | 3,975 | -0.16(-7.99%) |
Nov 03, 2022 | 1.850 | 1.974 | 1.800 | 1.974 | 6,406 | -0.07(-3.26%) |