Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.153 | 3.480 | 3.153 | 3.430 | 66,275 | +0.23(+7.15%) |
Jan 30, 2023 | 3.400 | 3.440 | 3.000 | 3.201 | 63,290 | -0.29(-8.28%) |
Jan 27, 2023 | 3.000 | 3.600 | 2.799 | 3.490 | 137,220 | +0.39(+12.65%) |
Jan 26, 2023 | 2.800 | 3.100 | 2.550 | 3.098 | 166,487 | +0.46(+17.30%) |
Jan 25, 2023 | 2.500 | 2.649 | 2.509 | 2.641 | 29,900 | -0.06(-2.19%) |
Jan 24, 2023 | 2.300 | 2.700 | 2.200 | 2.700 | 189,478 | +0.37(+15.88%) |
Jan 23, 2023 | 2.456 | 2.548 | 2.200 | 2.330 | 37,038 | -0.13(-5.13%) |
Jan 20, 2023 | 2.260 | 2.700 | 2.260 | 2.456 | 119,078 | +0.20(+8.72%) |
Jan 19, 2023 | 2.155 | 2.380 | 2.051 | 2.259 | 94,968 | +0.13(+6.06%) |
Jan 18, 2023 | 2.398 | 2.398 | 2.091 | 2.130 | 40,119 | -0.11(-4.91%) |
Jan 17, 2023 | 2.200 | 2.433 | 2.140 | 2.240 | 54,630 | +0.04(+1.91%) |
Jan 13, 2023 | 2.007 | 2.300 | 1.913 | 2.198 | 82,643 | +0.28(+14.90%) |
Jan 12, 2023 | 2.099 | 2.139 | 1.850 | 1.913 | 63,359 | -0.15(-7.18%) |
Jan 11, 2023 | 2.133 | 2.195 | 2.000 | 2.061 | 20,379 | -0.14(-6.28%) |
Jan 10, 2023 | 2.188 | 2.200 | 1.860 | 2.199 | 27,190 | +0.18(+8.92%) |
Jan 09, 2023 | 2.000 | 2.359 | 1.870 | 2.019 | 114,604 | +0.20(+10.93%) |
Jan 06, 2023 | 1.800 | 1.894 | 1.719 | 1.820 | 75,747 | -0.02(-1.09%) |
Jan 05, 2023 | 2.006 | 2.100 | 1.750 | 1.840 | 91,475 | -0.36(-16.25%) |
Jan 04, 2023 | 2.091 | 2.500 | 1.900 | 2.197 | 746,121 | +0.31(+16.43%) |
Jan 03, 2023 | 1.700 | 2.090 | 1.741 | 1.887 | 76,457 | +0.09(+5.01%) |
Dec 30, 2022 | 1.800 | 1.999 | 1.750 | 1.797 | 23,256 | -0.01(-0.72%) |
Dec 29, 2022 | 1.770 | 1.999 | 1.720 | 1.810 | 25,359 | +0.10(+5.85%) |
Dec 28, 2022 | 1.859 | 2.150 | 1.701 | 1.710 | 33,108 | -0.21(-10.75%) |
Dec 27, 2022 | 2.050 | 2.200 | 1.870 | 1.916 | 41,949 | -0.19(-9.19%) |
Dec 23, 2022 | 2.185 | 2.400 | 2.000 | 2.110 | 41,463 | +0.02(+1.20%) |
Dec 22, 2022 | 2.192 | 2.327 | 2.000 | 2.085 | 26,464 | -0.17(-7.74%) |
Dec 21, 2022 | 2.140 | 2.400 | 2.140 | 2.260 | 23,898 | +0.12(+5.71%) |
Dec 20, 2022 | 2.596 | 2.596 | 2.111 | 2.138 | 66,356 | -0.46(-17.77%) |
Dec 19, 2022 | 2.795 | 2.795 | 2.320 | 2.600 | 73,568 | -0.50(-16.13%) |
Dec 16, 2022 | 2.980 | 3.500 | 2.750 | 3.100 | 107,687 | -0.04(-1.31%) |
Dec 15, 2022 | 2.290 | 3.323 | 2.290 | 3.141 | 179,811 | +0.35(+12.58%) |
Dec 14, 2022 | 2.200 | 2.975 | 2.051 | 2.790 | 225,643 | +0.39(+16.06%) |
Dec 13, 2022 | 3.456 | 4.199 | 2.350 | 2.404 | 1,262,388 | -1.14(-32.09%) |
Dec 12, 2022 | 1.700 | 6.400 | 1.595 | 3.540 | 8,491,429 | +1.94(+121.11%) |
Dec 09, 2022 | 1.500 | 1.700 | 1.500 | 1.601 | 26,825 | +0.10(+6.66%) |
Dec 08, 2022 | 1.500 | 1.689 | 1.400 | 1.501 | 46,522 | -0.10(-6.13%) |
Dec 07, 2022 | 1.551 | 1.699 | 1.500 | 1.599 | 27,455 | +0.00(+0.00%) |
Dec 06, 2022 | 2.001 | 2.090 | 1.363 | 1.599 | 55,442 | -0.45(-21.81%) |
Dec 05, 2022 | 2.295 | 2.301 | 1.850 | 2.045 | 45,526 | -0.25(-10.70%) |
Dec 02, 2022 | 2.355 | 2.547 | 2.100 | 2.290 | 89,102 | +0.14(+6.51%) |
Dec 01, 2022 | 2.220 | 2.500 | 2.100 | 2.150 | 96,622 | +0.00(+0.00%) |
Nov 30, 2022 | 2.100 | 2.399 | 1.890 | 2.150 | 99,014 | +0.05(+2.38%) |
Nov 29, 2022 | 1.850 | 2.500 | 1.600 | 2.100 | 227,110 | +0.42(+25.07%) |
Nov 28, 2022 | 1.480 | 1.900 | 1.443 | 1.679 | 120,608 | +0.25(+17.41%) |
Nov 25, 2022 | 1.400 | 1.600 | 1.250 | 1.430 | 68,773 | +0.07(+5.22%) |
Nov 23, 2022 | 1.600 | 1.980 | 1.110 | 1.359 | 503,748 | -0.24(-15.06%) |
Nov 22, 2022 | 2.000 | 2.000 | 1.555 | 1.600 | 25,704 | -0.18(-10.11%) |
Nov 21, 2022 | 1.800 | 1.900 | 1.750 | 1.780 | 10,440 | -0.12(-6.32%) |
Nov 18, 2022 | 1.900 | 1.900 | 1.700 | 1.900 | 20,819 | +0.21(+12.43%) |
Nov 17, 2022 | 1.875 | 1.900 | 1.550 | 1.690 | 27,282 | -0.10(-5.43%) |
Nov 16, 2022 | 1.849 | 1.940 | 1.670 | 1.787 | 25,500 | +0.14(+8.30%) |
Nov 15, 2022 | 1.741 | 1.918 | 1.520 | 1.650 | 22,780 | +0.10(+6.80%) |
Nov 14, 2022 | 1.717 | 1.717 | 1.500 | 1.545 | 14,064 | -0.05(-2.83%) |
Nov 11, 2022 | 1.850 | 1.850 | 1.390 | 1.590 | 131,084 | -0.26(-14.15%) |
Nov 10, 2022 | 2.000 | 2.100 | 1.852 | 1.852 | 37,961 | -0.10(-5.03%) |
Nov 09, 2022 | 2.200 | 2.200 | 1.813 | 1.950 | 35,056 | -0.20(-9.39%) |
Nov 08, 2022 | 2.488 | 2.488 | 1.900 | 2.152 | 47,962 | -0.05(-2.18%) |
Nov 07, 2022 | 2.300 | 2.400 | 2.100 | 2.200 | 19,942 | -0.02(-1.03%) |
Nov 04, 2022 | 2.300 | 2.300 | 2.100 | 2.223 | 25,074 | -0.07(-3.22%) |
Nov 03, 2022 | 2.550 | 2.550 | 2.215 | 2.297 | 15,742 | -0.15(-6.24%) |
Nov 02, 2022 | 2.500 | 2.627 | 2.380 | 2.450 | 15,728 | -0.05(-2.00%) |