Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.250 | 4.455 | 3.810 | 4.290 | 2,154,974 | +0.36(+9.16%) |
Jan 30, 2023 | 4.120 | 4.250 | 3.890 | 3.930 | 824,979 | -0.22(-5.30%) |
Jan 27, 2023 | 3.890 | 4.245 | 3.830 | 4.150 | 1,177,171 | +0.25(+6.41%) |
Jan 26, 2023 | 3.810 | 3.960 | 3.650 | 3.900 | 710,241 | +0.17(+4.56%) |
Jan 25, 2023 | 3.810 | 3.825 | 3.560 | 3.730 | 953,785 | -0.15(-3.87%) |
Jan 24, 2023 | 4.000 | 4.510 | 3.840 | 3.880 | 1,517,723 | -0.14(-3.48%) |
Jan 23, 2023 | 3.860 | 4.035 | 3.780 | 4.020 | 876,032 | +0.24(+6.35%) |
Jan 20, 2023 | 3.700 | 3.965 | 3.530 | 3.780 | 961,426 | +0.06(+1.61%) |
Jan 19, 2023 | 3.800 | 3.888 | 3.702 | 3.720 | 778,824 | -0.10(-2.62%) |
Jan 18, 2023 | 3.920 | 4.000 | 3.800 | 3.820 | 707,370 | -0.04(-1.04%) |
Jan 17, 2023 | 3.990 | 4.109 | 3.840 | 3.860 | 730,268 | -0.10(-2.53%) |
Jan 13, 2023 | 3.760 | 4.090 | 3.760 | 3.960 | 971,757 | +0.09(+2.33%) |
Jan 12, 2023 | 3.880 | 4.170 | 3.530 | 3.870 | 2,674,238 | -0.05(-1.28%) |
Jan 11, 2023 | 3.950 | 4.145 | 3.730 | 3.920 | 1,400,660 | -0.02(-0.51%) |
Jan 10, 2023 | 3.790 | 4.040 | 3.765 | 3.940 | 1,598,334 | +0.14(+3.68%) |
Jan 09, 2023 | 3.620 | 4.010 | 3.550 | 3.800 | 2,730,867 | +0.22(+6.15%) |
Jan 06, 2023 | 3.430 | 3.640 | 3.185 | 3.580 | 2,017,947 | +0.15(+4.37%) |
Jan 05, 2023 | 3.140 | 3.460 | 3.040 | 3.430 | 1,953,187 | +0.27(+8.54%) |
Jan 04, 2023 | 3.020 | 3.190 | 2.900 | 3.160 | 1,442,399 | +0.21(+7.12%) |
Jan 03, 2023 | 3.090 | 3.230 | 2.870 | 2.950 | 1,337,689 | -0.10(-3.28%) |
Dec 30, 2022 | 3.140 | 3.415 | 3.030 | 3.050 | 1,499,932 | -0.15(-4.69%) |
Dec 29, 2022 | 3.360 | 3.370 | 2.990 | 3.200 | 2,285,592 | -0.08(-2.44%) |
Dec 28, 2022 | 3.090 | 3.430 | 3.079 | 3.280 | 2,259,813 | +0.16(+5.13%) |
Dec 27, 2022 | 2.950 | 3.290 | 2.810 | 3.120 | 1,804,690 | +0.13(+4.35%) |
Dec 23, 2022 | 2.670 | 3.035 | 2.650 | 2.990 | 2,272,814 | +0.27(+9.93%) |
Dec 22, 2022 | 2.880 | 2.890 | 2.655 | 2.720 | 1,653,954 | -0.22(-7.48%) |
Dec 21, 2022 | 2.920 | 3.170 | 2.728 | 2.940 | 2,519,814 | +0.12(+4.26%) |
Dec 20, 2022 | 2.750 | 2.925 | 2.650 | 2.820 | 2,123,019 | +0.07(+2.55%) |
Dec 19, 2022 | 3.380 | 3.380 | 2.710 | 2.750 | 3,443,068 | -0.67(-19.59%) |
Dec 16, 2022 | 3.090 | 3.500 | 3.090 | 3.420 | 3,959,227 | +0.31(+9.97%) |
Dec 15, 2022 | 3.400 | 3.440 | 3.010 | 3.110 | 3,441,500 | -0.53(-14.56%) |
Dec 14, 2022 | 3.000 | 3.800 | 2.901 | 3.640 | 9,005,772 | +0.66(+22.15%) |
Dec 13, 2022 | 3.320 | 3.330 | 2.750 | 2.980 | 6,264,207 | -0.10(-3.25%) |
Dec 12, 2022 | 2.480 | 3.240 | 2.450 | 3.080 | 13,394,663 | +0.50(+19.38%) |
Dec 09, 2022 | 2.080 | 2.840 | 1.930 | 2.580 | 18,246,524 | +0.21(+8.86%) |
Dec 08, 2022 | 1.520 | 2.500 | 1.517 | 2.370 | 47,411,304 | +1.01(+74.26%) |
Dec 07, 2022 | 1.340 | 1.390 | 1.280 | 1.360 | 2,816,964 | +0.01(+0.74%) |
Dec 06, 2022 | 1.340 | 1.360 | 1.285 | 1.350 | 760,526 | +0.00(+0.00%) |
Dec 05, 2022 | 1.320 | 1.470 | 1.274 | 1.350 | 873,495 | +0.03(+2.27%) |
Dec 02, 2022 | 1.360 | 1.400 | 1.260 | 1.320 | 612,530 | -0.05(-3.65%) |
Dec 01, 2022 | 1.360 | 1.390 | 1.290 | 1.370 | 504,311 | +0.04(+3.01%) |
Nov 30, 2022 | 1.240 | 1.370 | 1.220 | 1.330 | 529,744 | +0.07(+5.56%) |
Nov 29, 2022 | 1.330 | 1.370 | 1.240 | 1.260 | 736,351 | -0.06(-4.55%) |
Nov 28, 2022 | 1.270 | 1.360 | 1.270 | 1.320 | 751,242 | +0.02(+1.54%) |
Nov 25, 2022 | 1.240 | 1.340 | 1.200 | 1.300 | 403,259 | +0.04(+3.17%) |
Nov 23, 2022 | 1.170 | 1.270 | 1.140 | 1.260 | 1,142,100 | +0.09(+7.69%) |
Nov 22, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,162,158 | -0.07(-5.65%) |
Nov 21, 2022 | 1.210 | 1.310 | 1.200 | 1.240 | 1,060,350 | +0.00(+0.00%) |
Nov 18, 2022 | 1.440 | 1.440 | 1.200 | 1.240 | 1,710,285 | -0.20(-13.89%) |
Nov 17, 2022 | 1.540 | 1.579 | 1.430 | 1.440 | 590,127 | -0.10(-6.49%) |
Nov 16, 2022 | 1.640 | 1.680 | 1.520 | 1.540 | 817,981 | -0.15(-8.88%) |
Nov 15, 2022 | 1.680 | 1.798 | 1.640 | 1.690 | 1,443,260 | +0.11(+6.96%) |
Nov 14, 2022 | 1.580 | 1.660 | 1.500 | 1.580 | 1,079,250 | -0.02(-1.25%) |
Nov 11, 2022 | 1.620 | 1.700 | 1.521 | 1.600 | 1,219,974 | -0.03(-1.84%) |
Nov 10, 2022 | 1.590 | 1.730 | 1.560 | 1.630 | 1,684,810 | +0.19(+13.19%) |
Nov 09, 2022 | 1.630 | 1.665 | 1.370 | 1.440 | 2,629,642 | -0.22(-13.25%) |
Nov 08, 2022 | 1.700 | 1.758 | 1.590 | 1.660 | 709,978 | -0.03(-1.78%) |
Nov 07, 2022 | 1.710 | 1.710 | 1.600 | 1.690 | 613,640 | -0.01(-0.59%) |
Nov 04, 2022 | 1.780 | 1.785 | 1.650 | 1.700 | 528,312 | -0.05(-2.86%) |
Nov 03, 2022 | 1.760 | 1.860 | 1.730 | 1.750 | 320,308 | -0.02(-1.13%) |
Nov 02, 2022 | 1.970 | 1.740 | 1.770 | 729,868 | -0.18(-9.23%) |