Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.250 | 2.345 | 2.250 | 2.320 | 235,004 | +0.05(+2.20%) |
Jan 30, 2023 | 2.450 | 2.450 | 2.091 | 2.270 | 257,534 | -0.09(-3.81%) |
Jan 27, 2023 | 2.400 | 2.429 | 2.350 | 2.360 | 230,227 | -0.06(-2.48%) |
Jan 26, 2023 | 2.410 | 2.440 | 2.370 | 2.420 | 273,417 | +0.02(+0.83%) |
Jan 25, 2023 | 2.290 | 2.440 | 2.260 | 2.400 | 205,263 | +0.03(+1.27%) |
Jan 24, 2023 | 2.400 | 2.426 | 2.328 | 2.370 | 218,143 | -0.03(-1.25%) |
Jan 23, 2023 | 2.420 | 2.470 | 2.350 | 2.400 | 417,928 | -0.01(-0.41%) |
Jan 20, 2023 | 2.350 | 2.440 | 2.300 | 2.410 | 476,127 | +0.02(+0.84%) |
Jan 19, 2023 | 2.350 | 2.490 | 2.320 | 2.390 | 551,551 | -0.02(-0.83%) |
Jan 18, 2023 | 2.450 | 2.510 | 2.380 | 2.410 | 462,941 | -0.04(-1.63%) |
Jan 17, 2023 | 2.540 | 2.740 | 2.300 | 2.450 | 1,458,597 | -0.55(-18.33%) |
Jan 13, 2023 | 2.580 | 3.040 | 2.450 | 3.000 | 1,504,324 | -0.05(-1.64%) |
Jan 12, 2023 | 3.020 | 3.180 | 2.912 | 3.050 | 2,293,904 | +0.20(+7.02%) |
Jan 11, 2023 | 2.700 | 2.890 | 2.560 | 2.850 | 769,962 | +0.09(+3.26%) |
Jan 10, 2023 | 2.770 | 2.820 | 2.652 | 2.760 | 208,332 | -0.01(-0.36%) |
Jan 09, 2023 | 2.790 | 2.850 | 2.760 | 2.770 | 222,113 | -0.02(-0.72%) |
Jan 06, 2023 | 2.800 | 2.885 | 2.760 | 2.790 | 277,978 | -0.02(-0.71%) |
Jan 05, 2023 | 2.820 | 2.836 | 2.710 | 2.810 | 513,056 | +0.13(+4.85%) |
Jan 04, 2023 | 2.620 | 2.745 | 2.511 | 2.680 | 482,601 | +0.06(+2.29%) |
Jan 03, 2023 | 2.550 | 2.690 | 2.530 | 2.620 | 475,011 | +0.11(+4.38%) |
Dec 30, 2022 | 2.520 | 2.665 | 2.450 | 2.510 | 693,744 | -0.09(-3.46%) |
Dec 29, 2022 | 2.680 | 2.693 | 2.470 | 2.600 | 612,938 | +0.03(+1.17%) |
Dec 28, 2022 | 2.550 | 2.700 | 2.190 | 2.570 | 914,545 | +0.09(+3.63%) |
Dec 27, 2022 | 3.600 | 3.610 | 2.300 | 2.480 | 2,918,263 | -1.24(-33.33%) |
Dec 23, 2022 | 4.180 | 4.560 | 3.690 | 3.720 | 2,302,729 | -0.43(-10.36%) |
Dec 22, 2022 | 3.820 | 4.240 | 3.590 | 4.150 | 711,049 | +0.36(+9.35%) |
Dec 21, 2022 | 3.300 | 3.880 | 3.190 | 3.795 | 1,005,229 | +0.54(+16.41%) |
Dec 20, 2022 | 3.200 | 3.320 | 3.140 | 3.260 | 295,241 | +0.06(+1.87%) |
Dec 19, 2022 | 3.330 | 3.500 | 3.150 | 3.200 | 426,919 | -0.13(-3.90%) |
Dec 16, 2022 | 3.200 | 3.370 | 3.140 | 3.330 | 451,444 | +0.11(+3.42%) |
Dec 15, 2022 | 3.140 | 3.360 | 3.140 | 3.220 | 468,847 | -0.06(-1.83%) |
Dec 14, 2022 | 3.180 | 3.480 | 3.020 | 3.280 | 1,248,265 | +0.08(+2.50%) |
Dec 13, 2022 | 2.950 | 3.220 | 2.800 | 3.200 | 1,733,524 | +0.28(+9.59%) |
Dec 12, 2022 | 2.380 | 3.620 | 2.310 | 2.920 | 5,048,826 | +0.79(+37.09%) |
Dec 09, 2022 | 1.700 | 2.300 | 1.680 | 2.130 | 3,342,443 | +0.56(+35.67%) |
Dec 08, 2022 | 1.600 | 1.630 | 1.550 | 1.570 | 138,538 | -0.04(-2.48%) |
Dec 07, 2022 | 1.600 | 1.650 | 1.530 | 1.610 | 134,825 | -0.02(-1.23%) |
Dec 06, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 538,262 | +0.06(+3.82%) |
Dec 05, 2022 | 1.550 | 1.600 | 1.500 | 1.570 | 605,999 | +0.07(+4.67%) |
Dec 02, 2022 | 1.350 | 1.500 | 1.310 | 1.500 | 981,945 | +0.15(+11.11%) |
Dec 01, 2022 | 1.270 | 1.370 | 1.270 | 1.350 | 394,989 | +0.08(+6.30%) |
Nov 30, 2022 | 1.330 | 1.331 | 1.250 | 1.270 | 628,482 | +0.11(+9.48%) |
Nov 29, 2022 | 1.130 | 1.170 | 1.130 | 1.160 | 29,184 | -0.01(-0.72%) |
Nov 28, 2022 | 1.200 | 1.210 | 1.150 | 1.168 | 34,425 | -0.02(-1.96%) |
Nov 25, 2022 | 1.180 | 1.208 | 1.131 | 1.192 | 26,224 | +0.02(+1.86%) |
Nov 23, 2022 | 1.150 | 1.200 | 1.140 | 1.170 | 45,494 | +0.04(+3.54%) |
Nov 22, 2022 | 1.150 | 1.150 | 1.130 | 1.130 | 35,736 | -0.02(-1.74%) |
Nov 21, 2022 | 1.210 | 1.210 | 1.109 | 1.150 | 78,925 | -0.03(-2.54%) |
Nov 18, 2022 | 1.180 | 1.220 | 1.170 | 1.180 | 53,825 | +0.02(+1.64%) |
Nov 17, 2022 | 1.190 | 1.200 | 1.140 | 1.161 | 62,675 | -0.01(-0.77%) |
Nov 16, 2022 | 1.190 | 1.192 | 1.140 | 1.170 | 96,713 | -0.04(-3.31%) |
Nov 15, 2022 | 1.200 | 1.310 | 1.150 | 1.210 | 138,115 | +0.01(+0.83%) |
Nov 14, 2022 | 1.180 | 1.250 | 1.180 | 1.200 | 50,757 | -0.03(-2.44%) |
Nov 11, 2022 | 1.230 | 1.250 | 1.160 | 1.230 | 99,757 | +0.02(+1.65%) |
Nov 10, 2022 | 1.200 | 1.270 | 1.150 | 1.210 | 152,701 | +0.01(+0.83%) |
Nov 09, 2022 | 1.250 | 1.280 | 1.200 | 1.200 | 51,366 | -0.08(-6.25%) |
Nov 08, 2022 | 1.350 | 1.350 | 1.270 | 1.280 | 40,691 | -0.03(-2.29%) |
Nov 07, 2022 | 1.390 | 1.410 | 1.280 | 1.310 | 71,189 | -0.07(-5.07%) |
Nov 04, 2022 | 1.370 | 1.380 | 1.310 | 1.380 | 147,948 | +0.00(+0.00%) |
Nov 03, 2022 | 1.280 | 1.400 | 1.280 | 1.380 | 51,188 | +0.08(+6.14%) |
Nov 02, 2022 | 1.280 | 1.343 | 1.247 | 1.300 | 31,943 | +0.02(+1.58%) |