Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.830 | 4.204 | 3.810 | 3.830 | 12,309 | -0.17(-4.25%) |
Jan 30, 2023 | 4.080 | 4.140 | 3.917 | 4.000 | 4,917 | -0.04(-0.99%) |
Jan 27, 2023 | 3.910 | 4.140 | 3.910 | 4.040 | 4,432 | +0.12(+3.08%) |
Jan 26, 2023 | 3.985 | 4.027 | 3.820 | 3.919 | 3,881 | -0.05(-1.27%) |
Jan 25, 2023 | 3.790 | 4.030 | 3.790 | 3.970 | 7,320 | +0.11(+2.85%) |
Jan 24, 2023 | 3.860 | 4.250 | 3.850 | 3.860 | 15,611 | +0.01(+0.26%) |
Jan 23, 2023 | 3.680 | 3.870 | 3.680 | 3.850 | 20,171 | -0.06(-1.53%) |
Jan 20, 2023 | 3.960 | 3.970 | 3.750 | 3.910 | 12,420 | +0.00(+0.00%) |
Jan 19, 2023 | 3.680 | 3.983 | 3.659 | 3.910 | 17,748 | +0.42(+12.03%) |
Jan 18, 2023 | 4.510 | 4.750 | 3.430 | 3.490 | 45,290 | -1.09(-23.80%) |
Jan 17, 2023 | 4.600 | 4.959 | 4.460 | 4.580 | 43,216 | -0.01(-0.22%) |
Jan 13, 2023 | 4.180 | 4.600 | 4.180 | 4.590 | 15,612 | +0.39(+9.29%) |
Jan 12, 2023 | 4.160 | 4.270 | 4.060 | 4.200 | 8,476 | -0.09(-2.10%) |
Jan 11, 2023 | 4.650 | 4.650 | 4.020 | 4.290 | 30,845 | -0.11(-2.50%) |
Jan 10, 2023 | 4.060 | 4.640 | 3.726 | 4.400 | 92,974 | +0.48(+12.24%) |
Jan 09, 2023 | 3.310 | 4.150 | 3.285 | 3.920 | 109,283 | +0.62(+18.79%) |
Jan 06, 2023 | 3.290 | 3.345 | 3.095 | 3.300 | 11,287 | +0.23(+7.49%) |
Jan 05, 2023 | 2.840 | 3.300 | 2.840 | 3.070 | 22,442 | +0.09(+3.02%) |
Jan 04, 2023 | 3.510 | 3.540 | 2.710 | 2.980 | 59,191 | -0.37(-11.04%) |
Jan 03, 2023 | 3.080 | 4.100 | 3.040 | 3.350 | 121,212 | +0.26(+8.41%) |
Dec 30, 2022 | 2.820 | 3.120 | 2.724 | 3.090 | 36,575 | +0.26(+9.30%) |
Dec 29, 2022 | 2.581 | 2.910 | 2.581 | 2.827 | 9,972 | +0.18(+6.68%) |
Dec 28, 2022 | 3.000 | 3.000 | 2.568 | 2.650 | 17,439 | -0.15(-5.36%) |
Dec 27, 2022 | 2.930 | 2.950 | 2.800 | 2.800 | 12,399 | -0.05(-1.75%) |
Dec 23, 2022 | 2.758 | 3.109 | 2.750 | 2.850 | 32,000 | +0.11(+4.01%) |
Dec 22, 2022 | 2.820 | 2.909 | 2.720 | 2.740 | 3,178 | -0.05(-1.79%) |
Dec 21, 2022 | 2.800 | 2.894 | 2.650 | 2.790 | 3,199 | -0.02(-0.71%) |
Dec 20, 2022 | 2.780 | 2.820 | 2.570 | 2.810 | 12,358 | -0.04(-1.40%) |
Dec 19, 2022 | 2.790 | 2.988 | 2.675 | 2.850 | 36,992 | +0.21(+7.95%) |
Dec 16, 2022 | 2.920 | 3.010 | 2.600 | 2.640 | 39,248 | -0.28(-9.59%) |
Dec 15, 2022 | 2.610 | 3.160 | 2.607 | 2.920 | 52,100 | +0.21(+7.95%) |
Dec 14, 2022 | 2.670 | 2.725 | 2.460 | 2.705 | 17,860 | -0.15(-5.09%) |
Dec 13, 2022 | 2.550 | 3.400 | 2.500 | 2.850 | 307,226 | +0.37(+14.69%) |
Dec 12, 2022 | 2.460 | 2.570 | 2.460 | 2.485 | 12,048 | -0.05(-2.01%) |
Dec 09, 2022 | 2.430 | 2.573 | 2.428 | 2.536 | 8,810 | +0.13(+5.23%) |
Dec 08, 2022 | 2.520 | 2.570 | 2.397 | 2.410 | 15,426 | -0.18(-6.95%) |
Dec 07, 2022 | 2.670 | 2.745 | 2.440 | 2.590 | 48,587 | -0.16(-5.82%) |
Dec 06, 2022 | 3.080 | 3.380 | 2.680 | 2.750 | 51,688 | -0.36(-11.58%) |
Dec 05, 2022 | 3.160 | 3.160 | 3.001 | 3.110 | 18,971 | +0.07(+2.30%) |
Dec 02, 2022 | 2.930 | 3.510 | 2.930 | 3.040 | 66,096 | +0.11(+3.75%) |
Dec 01, 2022 | 2.950 | 3.046 | 2.910 | 2.930 | 11,158 | +0.03(+1.03%) |
Nov 30, 2022 | 3.130 | 3.145 | 2.870 | 2.900 | 16,305 | -0.25(-7.94%) |
Nov 29, 2022 | 3.130 | 3.260 | 2.900 | 3.150 | 43,799 | +0.25(+8.62%) |
Nov 28, 2022 | 3.190 | 3.340 | 2.880 | 2.900 | 48,327 | -0.30(-9.38%) |
Nov 25, 2022 | 3.190 | 3.260 | 3.120 | 3.200 | 8,477 | +0.01(+0.31%) |
Nov 23, 2022 | 3.390 | 3.409 | 3.060 | 3.190 | 63,402 | -0.07(-2.15%) |
Nov 22, 2022 | 2.890 | 3.430 | 2.671 | 3.260 | 120,194 | +0.41(+14.59%) |
Nov 21, 2022 | 2.850 | 2.940 | 2.720 | 2.845 | 37,174 | -0.18(-6.11%) |
Nov 18, 2022 | 2.840 | 3.050 | 2.621 | 3.030 | 67,467 | +0.08(+2.71%) |
Nov 17, 2022 | 2.740 | 3.080 | 2.670 | 2.950 | 96,738 | -0.30(-9.23%) |
Nov 16, 2022 | 3.900 | 3.990 | 2.380 | 3.250 | 568,298 | -0.65(-16.62%) |
Nov 15, 2022 | 3.000 | 7.718 | 2.840 | 3.898 | 2,621,488 | +1.03(+35.82%) |
Nov 14, 2022 | 3.138 | 3.420 | 2.800 | 2.870 | 12,038 | -0.27(-8.54%) |
Nov 11, 2022 | 3.398 | 3.398 | 2.978 | 3.138 | 7,918 | +0.16(+5.37%) |
Nov 10, 2022 | 2.964 | 3.208 | 2.842 | 2.978 | 3,629 | -0.17(-5.40%) |
Nov 09, 2022 | 3.000 | 3.200 | 2.700 | 3.148 | 4,560 | +0.05(+1.55%) |
Nov 08, 2022 | 3.544 | 3.590 | 2.800 | 3.100 | 14,010 | -0.44(-12.53%) |
Nov 07, 2022 | 3.440 | 3.800 | 3.440 | 3.544 | 6,931 | +0.31(+9.72%) |
Nov 04, 2022 | 3.100 | 3.350 | 3.100 | 3.230 | 4,051 | +0.00(+0.06%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.102 | 3.228 | 8,315 | -0.33(-9.38%) |
Nov 02, 2022 | 3.590 | 3.650 | 3.402 | 3.562 | 8,320 | +0.04(+1.14%) |