Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.575 | 2.603 | 2.548 | 2.594 | 21,512,166 | +0.08(+3.33%) |
Jan 30, 2023 | 2.501 | 2.529 | 2.483 | 2.510 | 44,175,848 | +0.01(+0.37%) |
Jan 27, 2023 | 2.538 | 2.557 | 2.492 | 2.501 | 40,862,776 | -0.10(-3.93%) |
Jan 26, 2023 | 2.594 | 2.631 | 2.566 | 2.603 | 29,080,854 | +0.02(+0.72%) |
Jan 25, 2023 | 2.566 | 2.631 | 2.557 | 2.585 | 43,771,440 | +0.00(+0.00%) |
Jan 24, 2023 | 2.557 | 2.585 | 2.538 | 2.585 | 24,934,998 | +0.07(+2.58%) |
Jan 23, 2023 | 2.575 | 2.594 | 2.501 | 2.520 | 62,465,836 | -0.10(-3.90%) |
Jan 20, 2023 | 2.603 | 2.664 | 2.603 | 2.622 | 27,939,676 | -0.05(-1.74%) |
Jan 19, 2023 | 2.631 | 2.678 | 2.613 | 2.668 | 48,210,636 | +0.00(+0.00%) |
Jan 18, 2023 | 2.687 | 2.734 | 2.650 | 2.668 | 31,189,600 | +0.00(+0.00%) |
Jan 17, 2023 | 2.650 | 2.678 | 2.613 | 2.668 | 33,767,132 | -0.05(-1.71%) |
Jan 13, 2023 | 2.678 | 2.734 | 2.668 | 2.715 | 37,095,964 | +0.01(+0.34%) |
Jan 12, 2023 | 2.724 | 2.761 | 2.692 | 2.706 | 59,301,572 | -0.05(-1.69%) |
Jan 11, 2023 | 2.696 | 2.752 | 2.678 | 2.752 | 49,485,872 | +0.06(+2.07%) |
Jan 10, 2023 | 2.613 | 2.706 | 2.603 | 2.696 | 66,882,968 | +0.12(+4.69%) |
Jan 09, 2023 | 2.492 | 2.603 | 2.483 | 2.575 | 54,059,784 | +0.02(+0.81%) |
Jan 06, 2023 | 2.474 | 2.564 | 2.439 | 2.555 | 35,510,652 | +0.12(+4.76%) |
Jan 05, 2023 | 2.367 | 2.448 | 2.341 | 2.439 | 111,453,152 | +0.14(+5.97%) |
Jan 04, 2023 | 2.266 | 2.319 | 2.239 | 2.301 | 102,686,112 | +0.02(+0.78%) |
Jan 03, 2023 | 2.391 | 2.435 | 2.266 | 2.284 | 62,492,336 | -0.29(-11.11%) |
Dec 30, 2022 | 2.578 | 2.622 | 2.560 | 2.569 | 12,402,827 | -0.03(-1.03%) |
Dec 29, 2022 | 2.640 | 2.640 | 2.551 | 2.596 | 27,518,718 | +0.01(+0.34%) |
Dec 28, 2022 | 2.515 | 2.596 | 2.507 | 2.587 | 33,199,410 | +0.12(+5.07%) |
Dec 27, 2022 | 2.471 | 2.493 | 2.435 | 2.462 | 28,212,018 | -0.15(-5.80%) |
Dec 23, 2022 | 2.614 | 2.640 | 2.578 | 2.614 | 22,803,802 | +0.05(+2.09%) |
Dec 22, 2022 | 2.560 | 2.578 | 2.507 | 2.560 | 22,358,084 | +0.03(+1.06%) |
Dec 21, 2022 | 2.515 | 2.551 | 2.507 | 2.533 | 32,454,262 | +0.03(+1.07%) |
Dec 20, 2022 | 2.462 | 2.560 | 2.462 | 2.507 | 48,514,476 | +0.12(+4.85%) |
Dec 19, 2022 | 2.355 | 2.391 | 2.328 | 2.391 | 27,527,690 | +0.09(+3.88%) |
Dec 16, 2022 | 2.310 | 2.346 | 2.284 | 2.301 | 26,233,666 | +0.00(+0.00%) |
Dec 15, 2022 | 2.355 | 2.377 | 2.301 | 2.301 | 34,666,652 | -0.05(-2.27%) |
Dec 14, 2022 | 2.292 | 2.373 | 2.230 | 2.355 | 50,430,220 | +0.08(+3.53%) |
Dec 13, 2022 | 2.382 | 2.386 | 2.279 | 2.275 | 36,879,556 | -0.11(-4.49%) |
Dec 12, 2022 | 2.355 | 2.382 | 2.292 | 2.382 | 38,641,532 | -0.03(-1.11%) |
Dec 09, 2022 | 2.453 | 2.469 | 2.408 | 2.408 | 17,498,138 | -0.05(-2.17%) |
Dec 08, 2022 | 2.524 | 2.551 | 2.457 | 2.462 | 27,185,476 | -0.08(-3.16%) |
Dec 07, 2022 | 2.569 | 2.596 | 2.542 | 2.542 | 23,470,856 | -0.02(-0.70%) |
Dec 06, 2022 | 2.507 | 2.560 | 2.489 | 2.560 | 37,010,420 | +0.08(+3.24%) |
Dec 05, 2022 | 2.560 | 2.569 | 2.480 | 2.480 | 41,708,000 | -0.15(-5.76%) |
Dec 02, 2022 | 2.649 | 2.694 | 2.609 | 2.631 | 44,833,312 | +0.01(+0.46%) |
Dec 01, 2022 | 2.664 | 2.673 | 2.610 | 2.619 | 41,622,884 | -0.03(-1.01%) |
Nov 30, 2022 | 2.593 | 2.664 | 2.557 | 2.646 | 40,325,704 | +0.06(+2.41%) |
Nov 29, 2022 | 2.584 | 2.628 | 2.561 | 2.584 | 29,918,152 | +0.05(+2.11%) |
Nov 28, 2022 | 2.512 | 2.557 | 2.503 | 2.530 | 42,183,460 | -0.01(-0.35%) |
Nov 25, 2022 | 2.557 | 2.584 | 2.512 | 2.539 | 24,301,452 | +0.00(+0.00%) |
Nov 23, 2022 | 2.503 | 2.557 | 2.486 | 2.539 | 45,258,644 | +0.00(+0.00%) |
Nov 22, 2022 | 2.557 | 2.584 | 2.521 | 2.539 | 66,196,884 | -0.04(-1.38%) |
Nov 21, 2022 | 2.601 | 2.610 | 2.504 | 2.575 | 47,147,740 | -0.01(-0.34%) |
Nov 18, 2022 | 2.601 | 2.619 | 2.557 | 2.584 | 83,686,976 | +0.04(+1.40%) |
Nov 17, 2022 | 2.477 | 2.548 | 2.459 | 2.548 | 79,217,824 | +0.06(+2.51%) |
Nov 16, 2022 | 2.503 | 2.530 | 2.459 | 2.486 | 68,002,824 | -0.02(-0.71%) |
Nov 15, 2022 | 2.548 | 2.557 | 2.468 | 2.503 | 26,927,898 | -0.01(-0.35%) |
Nov 14, 2022 | 2.512 | 2.557 | 2.450 | 2.512 | 90,206,656 | -0.03(-1.05%) |
Nov 11, 2022 | 2.539 | 2.619 | 2.503 | 2.539 | 90,403,512 | +0.11(+4.40%) |
Nov 10, 2022 | 2.530 | 2.530 | 2.423 | 2.432 | 149,778,496 | -0.19(-7.14%) |
Nov 09, 2022 | 2.913 | 2.922 | 2.593 | 2.619 | 166,724,992 | -0.60(-18.56%) |
Nov 08, 2022 | 3.198 | 3.243 | 3.154 | 3.216 | 56,734,772 | -0.01(-0.28%) |
Nov 07, 2022 | 3.350 | 3.372 | 3.207 | 3.225 | 50,090,404 | -0.20(-5.73%) |
Nov 04, 2022 | 3.474 | 3.510 | 3.394 | 3.421 | 55,456,060 | +0.02(+0.52%) |
Nov 03, 2022 | 3.305 | 3.421 | 3.305 | 3.403 | 36,287,748 | +0.10(+3.06%) |
Nov 02, 2022 | 3.418 | 3.302 | 40,833,472 | -0.14(-4.13%) |