Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.810 | 4.000 | 3.810 | 3.980 | 1,267,216 | +0.17(+4.46%) |
Jan 30, 2023 | 3.790 | 3.855 | 3.740 | 3.810 | 565,790 | -0.05(-1.30%) |
Jan 27, 2023 | 3.740 | 3.900 | 3.740 | 3.860 | 823,184 | +0.11(+2.93%) |
Jan 26, 2023 | 3.720 | 3.870 | 3.672 | 3.750 | 1,031,319 | +0.08(+2.18%) |
Jan 25, 2023 | 3.640 | 3.680 | 3.530 | 3.670 | 850,192 | -0.04(-1.08%) |
Jan 24, 2023 | 3.770 | 3.950 | 3.590 | 3.710 | 1,513,822 | -0.15(-3.89%) |
Jan 23, 2023 | 3.916 | 3.916 | 3.720 | 3.860 | 2,102,985 | +0.10(+2.66%) |
Jan 20, 2023 | 3.470 | 3.760 | 3.460 | 3.760 | 1,308,892 | +0.29(+8.36%) |
Jan 19, 2023 | 3.450 | 3.480 | 3.340 | 3.470 | 1,976,973 | +0.00(+0.00%) |
Jan 18, 2023 | 3.440 | 3.580 | 3.380 | 3.470 | 1,418,368 | +0.07(+2.06%) |
Jan 17, 2023 | 3.210 | 3.400 | 3.150 | 3.400 | 938,867 | +0.14(+4.29%) |
Jan 13, 2023 | 3.150 | 3.290 | 3.110 | 3.260 | 733,287 | +0.07(+2.19%) |
Jan 12, 2023 | 3.430 | 3.440 | 3.150 | 3.190 | 2,037,943 | -0.20(-5.90%) |
Jan 11, 2023 | 3.450 | 3.450 | 3.110 | 3.390 | 1,701,950 | +0.01(+0.30%) |
Jan 10, 2023 | 3.180 | 3.470 | 3.180 | 3.380 | 1,674,304 | +0.17(+5.30%) |
Jan 09, 2023 | 3.150 | 3.360 | 3.150 | 3.210 | 1,151,880 | +0.07(+2.23%) |
Jan 06, 2023 | 3.200 | 3.290 | 3.080 | 3.140 | 1,033,791 | -0.08(-2.48%) |
Jan 05, 2023 | 3.230 | 3.290 | 3.080 | 3.220 | 1,002,055 | -0.03(-0.92%) |
Jan 04, 2023 | 3.150 | 3.300 | 3.050 | 3.250 | 1,333,467 | +0.17(+5.52%) |
Jan 03, 2023 | 3.100 | 3.355 | 3.060 | 3.080 | 1,330,406 | +0.00(+0.00%) |
Dec 30, 2022 | 2.790 | 3.100 | 2.730 | 3.080 | 2,087,395 | +0.21(+7.32%) |
Dec 29, 2022 | 2.590 | 2.890 | 2.590 | 2.870 | 1,176,406 | +0.33(+12.99%) |
Dec 28, 2022 | 2.540 | 2.620 | 2.490 | 2.540 | 1,033,021 | -0.03(-1.17%) |
Dec 27, 2022 | 2.620 | 2.620 | 2.475 | 2.570 | 1,074,465 | -0.08(-3.02%) |
Dec 23, 2022 | 2.610 | 2.770 | 2.570 | 2.650 | 965,176 | +0.02(+0.76%) |
Dec 22, 2022 | 2.600 | 2.650 | 2.550 | 2.630 | 481,803 | -0.03(-1.13%) |
Dec 21, 2022 | 2.600 | 2.660 | 2.480 | 2.660 | 1,242,899 | +0.13(+5.14%) |
Dec 20, 2022 | 2.550 | 2.620 | 2.450 | 2.530 | 2,023,555 | -0.07(-2.50%) |
Dec 19, 2022 | 2.780 | 2.830 | 2.560 | 2.595 | 1,603,882 | -0.18(-6.65%) |
Dec 16, 2022 | 2.820 | 2.850 | 2.665 | 2.780 | 2,756,232 | +0.11(+4.12%) |
Dec 15, 2022 | 2.640 | 2.670 | 2.525 | 2.670 | 1,196,124 | +0.03(+1.14%) |
Dec 14, 2022 | 2.680 | 2.740 | 2.605 | 2.640 | 880,553 | -0.04(-1.49%) |
Dec 13, 2022 | 2.900 | 2.930 | 2.630 | 2.680 | 1,619,089 | -0.09(-3.25%) |
Dec 12, 2022 | 2.550 | 2.860 | 2.540 | 2.770 | 2,059,951 | +0.23(+9.06%) |
Dec 09, 2022 | 2.560 | 2.610 | 2.481 | 2.540 | 1,059,255 | -0.06(-2.31%) |
Dec 08, 2022 | 2.650 | 2.730 | 2.560 | 2.600 | 1,305,560 | -0.05(-1.89%) |
Dec 07, 2022 | 2.510 | 2.725 | 2.510 | 2.650 | 2,458,755 | +0.07(+2.71%) |
Dec 06, 2022 | 2.650 | 2.670 | 2.510 | 2.580 | 2,326,891 | -0.10(-3.73%) |
Dec 05, 2022 | 2.860 | 2.960 | 2.670 | 2.680 | 3,254,201 | -0.19(-6.62%) |
Dec 02, 2022 | 2.860 | 2.970 | 2.740 | 2.870 | 2,688,732 | -0.07(-2.38%) |
Dec 01, 2022 | 2.750 | 3.020 | 2.720 | 2.940 | 8,906,735 | +0.16(+5.76%) |
Nov 30, 2022 | 2.450 | 2.830 | 2.390 | 2.780 | 8,345,242 | +0.31(+12.55%) |
Nov 29, 2022 | 2.550 | 2.630 | 2.450 | 2.470 | 8,228,592 | -0.17(-6.44%) |
Nov 28, 2022 | 3.110 | 3.270 | 2.400 | 2.640 | 72,509,888 | +0.80(+43.48%) |
Nov 25, 2022 | 1.800 | 1.850 | 1.800 | 1.840 | 197,627 | +0.02(+1.10%) |
Nov 23, 2022 | 1.780 | 1.840 | 1.770 | 1.820 | 565,410 | +0.04(+2.25%) |
Nov 22, 2022 | 1.800 | 1.800 | 1.730 | 1.780 | 544,731 | -0.01(-0.56%) |
Nov 21, 2022 | 1.820 | 1.825 | 1.770 | 1.790 | 354,731 | -0.03(-1.65%) |
Nov 18, 2022 | 1.870 | 1.870 | 1.790 | 1.820 | 483,662 | -0.03(-1.62%) |
Nov 17, 2022 | 1.890 | 1.925 | 1.810 | 1.850 | 821,099 | -0.02(-1.07%) |
Nov 16, 2022 | 1.940 | 1.950 | 1.850 | 1.870 | 534,294 | -0.09(-4.59%) |
Nov 15, 2022 | 2.110 | 2.120 | 1.910 | 1.960 | 957,595 | +0.04(+2.08%) |
Nov 14, 2022 | 2.000 | 2.000 | 1.890 | 1.920 | 1,135,735 | -0.11(-5.42%) |
Nov 11, 2022 | 1.830 | 2.140 | 1.830 | 2.030 | 1,971,909 | +0.22(+12.15%) |
Nov 10, 2022 | 1.800 | 1.875 | 1.745 | 1.810 | 1,620,005 | +0.19(+11.73%) |
Nov 09, 2022 | 1.700 | 1.730 | 1.520 | 1.620 | 996,876 | +0.02(+1.25%) |
Nov 08, 2022 | 1.660 | 1.690 | 1.580 | 1.600 | 644,780 | -0.06(-3.61%) |
Nov 07, 2022 | 1.700 | 1.720 | 1.620 | 1.660 | 392,619 | +0.01(+0.61%) |
Nov 04, 2022 | 1.650 | 1.679 | 1.560 | 1.650 | 492,947 | +0.03(+1.85%) |
Nov 03, 2022 | 1.680 | 1.690 | 1.560 | 1.620 | 989,306 | -0.08(-4.71%) |
Nov 02, 2022 | 1.800 | 1.700 | 1.700 | 645,991 | -0.11(-6.08%) |