Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.080 | 4.390 | 3.508 | 3.907 | 1,394,988 | -0.19(-4.71%) |
Jan 30, 2023 | 5.300 | 5.916 | 4.050 | 4.100 | 3,879,187 | +0.05(+1.23%) |
Jan 27, 2023 | 3.700 | 4.600 | 3.250 | 4.050 | 3,357,249 | +0.80(+24.65%) |
Jan 26, 2023 | 2.800 | 4.000 | 2.800 | 3.249 | 1,146,229 | +0.42(+14.81%) |
Jan 25, 2023 | 2.870 | 2.870 | 2.700 | 2.830 | 67,140 | -0.09(-3.18%) |
Jan 24, 2023 | 3.200 | 3.300 | 2.780 | 2.923 | 153,144 | -0.23(-7.21%) |
Jan 23, 2023 | 2.830 | 3.450 | 2.807 | 3.150 | 240,998 | +0.37(+13.19%) |
Jan 20, 2023 | 2.850 | 2.890 | 2.700 | 2.783 | 100,785 | +0.11(+4.08%) |
Jan 19, 2023 | 2.530 | 2.698 | 2.500 | 2.674 | 56,945 | +0.14(+5.69%) |
Jan 18, 2023 | 2.813 | 2.870 | 2.515 | 2.530 | 59,228 | -0.27(-9.74%) |
Jan 17, 2023 | 2.900 | 2.926 | 2.705 | 2.803 | 45,175 | -0.08(-2.67%) |
Jan 13, 2023 | 2.897 | 3.169 | 2.663 | 2.880 | 85,054 | +0.11(+4.01%) |
Jan 12, 2023 | 2.507 | 3.000 | 2.507 | 2.769 | 133,656 | +0.25(+9.88%) |
Jan 11, 2023 | 2.600 | 2.750 | 2.520 | 2.520 | 64,237 | -0.12(-4.55%) |
Jan 10, 2023 | 2.500 | 2.749 | 2.401 | 2.640 | 107,963 | +0.24(+9.77%) |
Jan 09, 2023 | 2.290 | 2.580 | 2.290 | 2.405 | 46,514 | +0.06(+2.69%) |
Jan 06, 2023 | 2.280 | 2.550 | 2.200 | 2.342 | 93,817 | -0.06(-2.34%) |
Jan 05, 2023 | 2.401 | 2.900 | 2.300 | 2.398 | 216,978 | +0.01(+0.38%) |
Jan 04, 2023 | 2.167 | 3.300 | 2.050 | 2.389 | 116,346 | +0.28(+13.22%) |
Jan 03, 2023 | 2.200 | 2.299 | 2.050 | 2.110 | 51,816 | -0.18(-7.98%) |
Dec 30, 2022 | 2.200 | 2.390 | 2.150 | 2.293 | 157,655 | -0.24(-9.40%) |
Dec 29, 2022 | 3.000 | 3.095 | 2.380 | 2.531 | 1,030,194 | +0.26(+11.55%) |
Dec 28, 2022 | 2.100 | 2.325 | 1.815 | 2.269 | 26,025 | +0.17(+8.00%) |
Dec 27, 2022 | 2.000 | 2.205 | 1.900 | 2.101 | 19,048 | -0.20(-8.65%) |
Dec 23, 2022 | 2.460 | 2.460 | 2.150 | 2.300 | 6,606 | -0.01(-0.61%) |
Dec 22, 2022 | 2.222 | 2.590 | 2.080 | 2.314 | 41,187 | +0.25(+12.28%) |
Dec 21, 2022 | 2.110 | 2.400 | 1.900 | 2.061 | 28,693 | -0.22(-9.61%) |
Dec 20, 2022 | 2.501 | 2.610 | 2.106 | 2.280 | 169,893 | -0.12(-5.00%) |
Dec 19, 2022 | 2.300 | 2.500 | 2.178 | 2.400 | 16,995 | +0.00(+0.00%) |
Dec 16, 2022 | 2.470 | 2.500 | 2.260 | 2.400 | 13,316 | -0.10(-3.96%) |
Dec 15, 2022 | 2.300 | 2.596 | 2.101 | 2.499 | 22,917 | +0.10(+4.08%) |
Dec 14, 2022 | 2.600 | 2.700 | 2.101 | 2.401 | 59,718 | -0.22(-8.25%) |
Dec 13, 2022 | 3.100 | 3.100 | 2.594 | 2.617 | 67,388 | -0.12(-4.35%) |
Dec 12, 2022 | 2.900 | 2.948 | 2.629 | 2.736 | 22,897 | -0.16(-5.66%) |
Dec 09, 2022 | 2.988 | 2.988 | 2.800 | 2.900 | 45,107 | -0.10(-3.33%) |
Dec 08, 2022 | 2.881 | 3.025 | 2.760 | 3.000 | 34,407 | +0.03(+1.01%) |
Dec 07, 2022 | 2.879 | 3.020 | 2.750 | 2.970 | 19,220 | +0.12(+4.21%) |
Dec 06, 2022 | 3.100 | 3.100 | 2.780 | 2.850 | 41,300 | -0.25(-8.06%) |
Dec 05, 2022 | 3.275 | 3.275 | 3.000 | 3.100 | 30,168 | -0.12(-3.88%) |
Dec 02, 2022 | 3.150 | 3.300 | 3.000 | 3.225 | 41,298 | +0.12(+3.76%) |
Dec 01, 2022 | 3.000 | 3.200 | 2.902 | 3.108 | 48,695 | +0.12(+3.98%) |
Nov 30, 2022 | 3.000 | 2.990 | 2.500 | 2.989 | 69,294 | +0.34(+12.79%) |
Nov 29, 2022 | 3.200 | 3.199 | 2.500 | 2.650 | 111,662 | -0.47(-15.04%) |
Nov 28, 2022 | 3.300 | 3.300 | 3.000 | 3.119 | 64,100 | +0.00(+0.00%) |
Nov 25, 2022 | 3.094 | 3.325 | 3.094 | 3.119 | 54,285 | +0.08(+2.50%) |
Nov 23, 2022 | 3.115 | 3.238 | 2.950 | 3.043 | 111,475 | -0.30(-9.08%) |
Nov 22, 2022 | 3.240 | 3.400 | 3.050 | 3.347 | 142,235 | -0.20(-5.72%) |
Nov 21, 2022 | 4.277 | 4.350 | 3.550 | 3.550 | 960,713 | +0.49(+15.94%) |
Nov 18, 2022 | 3.200 | 3.226 | 2.901 | 3.062 | 115,317 | -0.35(-10.34%) |
Nov 17, 2022 | 3.500 | 3.995 | 3.289 | 3.415 | 135,405 | -0.46(-11.80%) |
Nov 16, 2022 | 3.000 | 4.642 | 3.000 | 3.872 | 636,858 | +0.38(+10.82%) |
Nov 15, 2022 | 3.900 | 3.890 | 3.018 | 3.494 | 700,175 | -0.92(-20.77%) |
Nov 14, 2022 | 4.300 | 6.200 | 4.110 | 4.410 | 7,655,721 | +2.34(+113.15%) |
Nov 11, 2022 | 2.070 | 2.077 | 1.882 | 2.069 | 44,121 | +0.13(+6.48%) |
Nov 10, 2022 | 1.901 | 2.050 | 1.806 | 1.943 | 41,788 | +0.14(+7.94%) |
Nov 09, 2022 | 2.500 | 2.499 | 1.799 | 1.800 | 90,701 | -0.74(-29.08%) |
Nov 08, 2022 | 2.556 | 2.699 | 2.400 | 2.538 | 119,558 | -0.11(-4.23%) |
Nov 07, 2022 | 3.300 | 3.387 | 2.605 | 2.650 | 231,924 | -0.35(-11.67%) |
Nov 04, 2022 | 2.700 | 5.400 | 2.404 | 3.000 | 1,615,158 | +0.50(+20.00%) |
Nov 03, 2022 | 3.000 | 3.199 | 2.401 | 2.500 | 34,307 | -0.70(-21.88%) |
Nov 02, 2022 | 3.588 | 3.600 | 2.878 | 3.200 | 73,213 | -0.50(-13.49%) |