Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.880 | 2.955 | 2.840 | 2.920 | 166,496 | +0.01(+0.34%) |
Jan 30, 2023 | 2.950 | 2.985 | 2.900 | 2.910 | 125,990 | -0.05(-1.69%) |
Jan 27, 2023 | 3.040 | 3.040 | 2.900 | 2.960 | 103,484 | -0.08(-2.63%) |
Jan 26, 2023 | 2.840 | 3.150 | 2.805 | 3.040 | 362,933 | +0.20(+7.04%) |
Jan 25, 2023 | 2.530 | 2.890 | 2.525 | 2.840 | 1,147,814 | +0.26(+10.08%) |
Jan 24, 2023 | 2.650 | 2.650 | 2.530 | 2.580 | 188,876 | -0.07(-2.64%) |
Jan 23, 2023 | 2.600 | 2.650 | 2.600 | 2.650 | 162,923 | +0.01(+0.38%) |
Jan 20, 2023 | 2.630 | 2.650 | 2.559 | 2.640 | 598,194 | +0.04(+1.54%) |
Jan 19, 2023 | 2.620 | 2.640 | 2.525 | 2.600 | 130,466 | -0.05(-1.89%) |
Jan 18, 2023 | 2.650 | 2.660 | 2.590 | 2.650 | 137,802 | +0.00(+0.00%) |
Jan 17, 2023 | 2.600 | 2.660 | 2.600 | 2.650 | 181,604 | +0.06(+2.32%) |
Jan 13, 2023 | 2.550 | 2.670 | 2.550 | 2.590 | 527,730 | -0.02(-0.77%) |
Jan 12, 2023 | 2.510 | 2.630 | 2.410 | 2.610 | 985,533 | +0.11(+4.40%) |
Jan 11, 2023 | 2.510 | 2.510 | 2.330 | 2.500 | 115,905 | +0.00(+0.00%) |
Jan 10, 2023 | 2.330 | 2.510 | 2.320 | 2.500 | 213,344 | +0.05(+2.04%) |
Jan 09, 2023 | 2.640 | 2.640 | 2.400 | 2.450 | 96,103 | -0.13(-5.04%) |
Jan 06, 2023 | 2.510 | 2.620 | 2.450 | 2.580 | 744,764 | +0.08(+3.20%) |
Jan 05, 2023 | 2.600 | 2.600 | 2.480 | 2.500 | 213,047 | -0.08(-3.10%) |
Jan 04, 2023 | 2.560 | 2.600 | 2.380 | 2.580 | 135,750 | +0.06(+2.38%) |
Jan 03, 2023 | 2.310 | 2.559 | 2.300 | 2.520 | 291,180 | +0.18(+7.69%) |
Dec 30, 2022 | 2.200 | 2.370 | 2.100 | 2.340 | 93,290 | +0.08(+3.54%) |
Dec 29, 2022 | 2.000 | 2.370 | 2.000 | 2.260 | 376,069 | +0.23(+11.33%) |
Dec 28, 2022 | 1.930 | 2.040 | 1.850 | 2.030 | 231,438 | +0.09(+4.64%) |
Dec 27, 2022 | 1.960 | 1.980 | 1.850 | 1.940 | 140,710 | -0.05(-2.51%) |
Dec 23, 2022 | 2.030 | 2.050 | 1.890 | 1.990 | 72,914 | -0.02(-1.00%) |
Dec 22, 2022 | 2.040 | 2.070 | 1.960 | 2.010 | 48,254 | -0.04(-1.95%) |
Dec 21, 2022 | 1.930 | 2.100 | 1.920 | 2.050 | 110,521 | +0.14(+7.33%) |
Dec 20, 2022 | 1.920 | 1.970 | 1.880 | 1.910 | 88,146 | -0.02(-1.04%) |
Dec 19, 2022 | 2.000 | 2.040 | 1.860 | 1.930 | 75,465 | -0.07(-3.50%) |
Dec 16, 2022 | 1.880 | 2.040 | 1.790 | 2.000 | 210,515 | +0.08(+4.17%) |
Dec 15, 2022 | 2.010 | 2.070 | 1.870 | 1.920 | 128,508 | -0.13(-6.34%) |
Dec 14, 2022 | 2.100 | 2.150 | 2.000 | 2.050 | 180,657 | -0.02(-0.97%) |
Dec 13, 2022 | 1.890 | 2.090 | 1.890 | 2.070 | 87,730 | +0.17(+8.95%) |
Dec 12, 2022 | 1.940 | 1.970 | 1.870 | 1.900 | 219,652 | -0.07(-3.55%) |
Dec 09, 2022 | 1.880 | 2.050 | 1.871 | 1.970 | 178,794 | +0.06(+3.14%) |
Dec 08, 2022 | 1.850 | 1.950 | 1.810 | 1.910 | 117,677 | +0.08(+4.37%) |
Dec 07, 2022 | 1.770 | 1.850 | 1.750 | 1.830 | 106,022 | +0.01(+0.55%) |
Dec 06, 2022 | 1.750 | 1.880 | 1.730 | 1.820 | 86,125 | -0.05(-2.67%) |
Dec 05, 2022 | 1.900 | 1.900 | 1.770 | 1.870 | 195,283 | +0.05(+2.75%) |
Dec 02, 2022 | 1.770 | 1.860 | 1.720 | 1.820 | 71,729 | -0.03(-1.62%) |
Dec 01, 2022 | 1.810 | 1.900 | 1.760 | 1.850 | 224,391 | +0.09(+5.11%) |
Nov 30, 2022 | 1.740 | 1.780 | 1.630 | 1.760 | 188,015 | +0.04(+2.33%) |
Nov 29, 2022 | 1.740 | 1.800 | 1.700 | 1.720 | 92,177 | -0.03(-1.71%) |
Nov 28, 2022 | 1.800 | 1.800 | 1.650 | 1.750 | 279,049 | -0.06(-3.31%) |
Nov 25, 2022 | 1.710 | 1.840 | 1.670 | 1.810 | 245,212 | +0.09(+5.23%) |
Nov 23, 2022 | 1.400 | 1.720 | 1.380 | 1.720 | 450,004 | +0.32(+22.86%) |
Nov 22, 2022 | 1.370 | 1.425 | 1.350 | 1.400 | 1,907,889 | -0.02(-1.41%) |
Nov 21, 2022 | 1.440 | 1.472 | 1.390 | 1.420 | 567,031 | -0.04(-2.74%) |
Nov 18, 2022 | 1.390 | 1.460 | 1.310 | 1.460 | 682,520 | +0.05(+3.55%) |
Nov 17, 2022 | 1.520 | 1.520 | 1.360 | 1.410 | 800,648 | -0.10(-6.62%) |
Nov 16, 2022 | 1.710 | 1.760 | 1.460 | 1.510 | 1,693,813 | -0.23(-13.22%) |
Nov 15, 2022 | 1.820 | 1.840 | 1.700 | 1.740 | 390,304 | -0.05(-2.79%) |
Nov 14, 2022 | 1.940 | 1.940 | 1.760 | 1.790 | 788,347 | -0.13(-6.77%) |
Nov 11, 2022 | 1.780 | 1.920 | 1.700 | 1.920 | 1,250,767 | +0.18(+10.34%) |
Nov 10, 2022 | 2.000 | 2.130 | 1.500 | 1.740 | 3,840,531 | -2.66(-60.45%) |
Nov 09, 2022 | 4.850 | 4.880 | 4.360 | 4.400 | 301,623 | -0.45(-9.28%) |
Nov 08, 2022 | 5.100 | 5.100 | 4.810 | 4.850 | 153,138 | -0.15(-3.00%) |
Nov 07, 2022 | 5.050 | 5.120 | 4.960 | 5.000 | 114,098 | -0.01(-0.20%) |
Nov 04, 2022 | 5.100 | 5.100 | 4.920 | 5.010 | 122,703 | -0.01(-0.20%) |
Nov 03, 2022 | 5.000 | 5.090 | 4.890 | 5.020 | 89,705 | +0.02(+0.40%) |
Nov 02, 2022 | 4.920 | 5.140 | 4.910 | 5.000 | 134,713 | -0.02(-0.40%) |