Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.250 | 3.260 | 2.930 | 2.980 | 15,753 | -0.29(-8.87%) |
Jan 30, 2023 | 3.450 | 3.450 | 3.170 | 3.270 | 8,733 | -0.02(-0.61%) |
Jan 27, 2023 | 3.400 | 3.560 | 3.050 | 3.290 | 31,732 | -0.12(-3.52%) |
Jan 26, 2023 | 3.760 | 3.760 | 3.260 | 3.410 | 37,653 | -0.17(-4.75%) |
Jan 25, 2023 | 3.030 | 3.590 | 3.031 | 3.580 | 49,106 | +0.58(+19.33%) |
Jan 24, 2023 | 2.720 | 3.170 | 2.720 | 3.000 | 48,748 | +0.31(+11.52%) |
Jan 23, 2023 | 2.360 | 2.690 | 2.341 | 2.690 | 24,949 | +0.03(+1.13%) |
Jan 20, 2023 | 2.910 | 2.910 | 2.640 | 2.660 | 15,049 | -0.14(-5.02%) |
Jan 19, 2023 | 2.450 | 2.810 | 2.382 | 2.801 | 18,965 | +0.45(+19.18%) |
Jan 18, 2023 | 2.530 | 2.610 | 2.310 | 2.350 | 14,136 | -0.12(-4.86%) |
Jan 17, 2023 | 2.180 | 2.490 | 2.151 | 2.470 | 19,366 | +0.27(+12.27%) |
Jan 13, 2023 | 1.970 | 2.220 | 1.970 | 2.200 | 14,554 | +0.25(+12.82%) |
Jan 12, 2023 | 1.870 | 1.950 | 1.800 | 1.950 | 9,768 | -0.02(-1.02%) |
Jan 11, 2023 | 1.950 | 2.010 | 1.831 | 1.970 | 15,681 | +0.07(+3.68%) |
Jan 10, 2023 | 1.410 | 1.900 | 1.360 | 1.900 | 25,041 | +0.38(+25.38%) |
Jan 09, 2023 | 1.360 | 1.625 | 1.360 | 1.515 | 28,277 | +0.12(+8.24%) |
Jan 06, 2023 | 1.380 | 1.420 | 1.350 | 1.400 | 14,060 | -0.03(-2.10%) |
Jan 05, 2023 | 1.450 | 1.490 | 1.380 | 1.430 | 16,513 | -0.06(-4.03%) |
Jan 04, 2023 | 1.400 | 1.490 | 1.260 | 1.490 | 27,336 | +0.39(+35.45%) |
Jan 03, 2023 | 1.240 | 1.240 | 1.100 | 1.100 | 18,492 | -0.14(-11.29%) |
Dec 30, 2022 | 0.9900 | 1.273 | 0.9900 | 1.240 | 11,370 | +0.25(+25.05%) |
Dec 29, 2022 | 0.9541 | 1.040 | 0.9541 | 0.9916 | 40,891 | +0.05(+5.49%) |
Dec 28, 2022 | 1.040 | 1.240 | 0.8311 | 0.9400 | 54,774 | -0.10(-9.62%) |
Dec 27, 2022 | 1.260 | 1.290 | 1.040 | 1.040 | 23,607 | -0.25(-19.38%) |
Dec 23, 2022 | 1.400 | 1.470 | 1.290 | 1.290 | 102,999 | -0.04(-3.01%) |
Dec 22, 2022 | 1.430 | 1.430 | 1.300 | 1.330 | 16,589 | -0.10(-6.99%) |
Dec 21, 2022 | 1.520 | 1.520 | 1.400 | 1.430 | 5,490 | +0.04(+2.88%) |
Dec 20, 2022 | 1.670 | 1.670 | 1.280 | 1.390 | 50,684 | -0.10(-6.71%) |
Dec 19, 2022 | 1.640 | 1.703 | 1.490 | 1.490 | 50,727 | -0.09(-5.70%) |
Dec 16, 2022 | 1.660 | 1.810 | 1.580 | 1.580 | 41,174 | -0.10(-5.95%) |
Dec 15, 2022 | 1.900 | 1.900 | 1.650 | 1.680 | 49,154 | -0.22(-11.58%) |
Dec 14, 2022 | 2.110 | 2.110 | 1.900 | 1.900 | 34,000 | -0.09(-4.52%) |
Dec 13, 2022 | 1.780 | 2.110 | 1.780 | 1.990 | 17,311 | +0.20(+11.17%) |
Dec 12, 2022 | 1.870 | 1.870 | 1.725 | 1.790 | 13,328 | -0.08(-4.28%) |
Dec 09, 2022 | 2.020 | 2.260 | 1.870 | 1.870 | 16,168 | -0.05(-2.60%) |
Dec 08, 2022 | 1.920 | 2.200 | 1.870 | 1.920 | 11,627 | -0.03(-1.54%) |
Dec 07, 2022 | 1.940 | 1.950 | 1.840 | 1.950 | 25,352 | +0.03(+1.56%) |
Dec 06, 2022 | 2.095 | 2.095 | 1.900 | 1.920 | 20,187 | -0.15(-7.25%) |
Dec 05, 2022 | 2.330 | 2.370 | 2.050 | 2.070 | 8,313 | -0.18(-8.00%) |
Dec 02, 2022 | 2.300 | 2.320 | 2.200 | 2.250 | 36,504 | +0.00(+0.00%) |
Dec 01, 2022 | 2.120 | 2.400 | 2.073 | 2.250 | 57,991 | +0.24(+11.94%) |
Nov 30, 2022 | 2.090 | 2.110 | 2.010 | 2.010 | 2,210 | +0.00(+0.00%) |
Nov 29, 2022 | 2.110 | 2.260 | 2.010 | 2.010 | 17,534 | -0.09(-4.29%) |
Nov 28, 2022 | 2.400 | 2.400 | 1.980 | 2.100 | 24,862 | +0.09(+4.48%) |
Nov 25, 2022 | 1.850 | 2.100 | 1.850 | 2.010 | 14,191 | -0.27(-11.84%) |
Nov 23, 2022 | 2.400 | 2.500 | 2.270 | 2.280 | 14,130 | -0.12(-5.00%) |
Nov 22, 2022 | 2.500 | 2.610 | 2.400 | 2.400 | 16,485 | +0.10(+4.35%) |
Nov 21, 2022 | 2.530 | 2.675 | 2.200 | 2.300 | 16,164 | -0.25(-9.80%) |
Nov 18, 2022 | 2.650 | 2.755 | 2.440 | 2.550 | 17,202 | -0.15(-5.38%) |
Nov 17, 2022 | 2.850 | 2.850 | 2.645 | 2.695 | 2,185 | -0.14(-4.77%) |
Nov 16, 2022 | 2.850 | 2.880 | 2.730 | 2.830 | 12,039 | -0.07(-2.41%) |
Nov 15, 2022 | 3.240 | 3.240 | 2.900 | 2.900 | 3,370 | -0.31(-9.66%) |
Nov 14, 2022 | 3.290 | 3.290 | 3.000 | 3.210 | 6,333 | +0.34(+11.85%) |
Nov 11, 2022 | 3.170 | 3.273 | 2.850 | 2.870 | 11,152 | -0.14(-4.65%) |
Nov 10, 2022 | 3.157 | 3.157 | 3.010 | 3.010 | 1,976 | -0.27(-8.23%) |
Nov 09, 2022 | 3.300 | 3.300 | 3.033 | 3.280 | 1,553 | +0.00(+0.00%) |
Nov 08, 2022 | 3.047 | 3.400 | 3.047 | 3.280 | 9,388 | +0.28(+9.33%) |
Nov 07, 2022 | 3.000 | 3.140 | 2.910 | 3.000 | 5,233 | +0.10(+3.63%) |
Nov 04, 2022 | 2.850 | 2.895 | 2.850 | 2.895 | 1,900 | -0.10(-3.50%) |
Nov 03, 2022 | 3.000 | 3.033 | 2.820 | 3.000 | 1,949 | +0.09(+3.09%) |
Nov 02, 2022 | 2.920 | 2.960 | 2.830 | 2.910 | 4,565 | -0.01(-0.34%) |