Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.520 | 3.710 | 3.493 | 3.670 | 125,870 | +0.15(+4.26%) |
Jan 30, 2023 | 3.680 | 3.680 | 3.462 | 3.520 | 104,052 | -0.08(-2.22%) |
Jan 27, 2023 | 3.560 | 3.760 | 3.450 | 3.600 | 226,049 | +0.08(+2.27%) |
Jan 26, 2023 | 3.530 | 3.570 | 3.420 | 3.520 | 162,419 | +0.06(+1.73%) |
Jan 25, 2023 | 3.550 | 3.570 | 3.280 | 3.460 | 173,039 | -0.17(-4.68%) |
Jan 24, 2023 | 3.900 | 3.900 | 3.620 | 3.630 | 180,849 | -0.26(-6.68%) |
Jan 23, 2023 | 3.630 | 3.910 | 3.624 | 3.890 | 338,979 | +0.34(+9.58%) |
Jan 20, 2023 | 3.450 | 3.597 | 3.450 | 3.550 | 199,482 | +0.08(+2.31%) |
Jan 19, 2023 | 3.570 | 3.570 | 3.430 | 3.470 | 227,505 | -0.23(-6.22%) |
Jan 18, 2023 | 3.980 | 4.230 | 3.440 | 3.700 | 705,479 | -0.24(-6.09%) |
Jan 17, 2023 | 3.460 | 4.200 | 3.420 | 3.940 | 1,555,813 | +0.82(+26.28%) |
Jan 13, 2023 | 2.650 | 3.150 | 2.600 | 3.120 | 345,265 | +0.40(+14.71%) |
Jan 12, 2023 | 2.800 | 2.800 | 2.650 | 2.720 | 250,995 | +0.02(+0.74%) |
Jan 11, 2023 | 2.270 | 2.780 | 2.253 | 2.700 | 503,159 | +0.45(+20.00%) |
Jan 10, 2023 | 2.100 | 2.300 | 2.000 | 2.250 | 160,210 | +0.16(+7.66%) |
Jan 09, 2023 | 1.820 | 2.120 | 1.810 | 2.090 | 150,582 | +0.28(+15.47%) |
Jan 06, 2023 | 1.830 | 1.830 | 1.760 | 1.810 | 55,340 | +0.00(+0.00%) |
Jan 05, 2023 | 1.900 | 1.900 | 1.760 | 1.810 | 46,576 | -0.05(-2.69%) |
Jan 04, 2023 | 1.770 | 1.890 | 1.750 | 1.860 | 256,706 | +0.10(+5.68%) |
Jan 03, 2023 | 1.760 | 1.790 | 1.720 | 1.760 | 120,062 | +0.03(+1.73%) |
Dec 30, 2022 | 1.730 | 1.740 | 1.670 | 1.730 | 180,185 | +0.00(+0.29%) |
Dec 29, 2022 | 1.770 | 1.780 | 1.710 | 1.725 | 113,756 | -0.01(-0.86%) |
Dec 28, 2022 | 1.900 | 1.900 | 1.740 | 1.740 | 188,126 | -0.10(-5.43%) |
Dec 27, 2022 | 1.930 | 1.940 | 1.830 | 1.840 | 191,817 | -0.09(-4.66%) |
Dec 23, 2022 | 1.960 | 1.980 | 1.920 | 1.930 | 138,222 | -0.02(-1.03%) |
Dec 22, 2022 | 2.020 | 2.020 | 1.940 | 1.950 | 101,511 | -0.09(-4.41%) |
Dec 21, 2022 | 2.040 | 2.048 | 2.000 | 2.040 | 68,672 | +0.03(+1.49%) |
Dec 20, 2022 | 2.020 | 2.060 | 2.010 | 2.010 | 78,297 | -0.01(-0.50%) |
Dec 19, 2022 | 2.130 | 2.130 | 2.000 | 2.020 | 89,187 | -0.13(-6.05%) |
Dec 16, 2022 | 2.180 | 2.180 | 2.120 | 2.150 | 43,662 | -0.02(-0.92%) |
Dec 15, 2022 | 2.150 | 2.240 | 2.119 | 2.170 | 81,576 | -0.03(-1.36%) |
Dec 14, 2022 | 2.220 | 2.270 | 2.160 | 2.200 | 84,864 | -0.02(-0.90%) |
Dec 13, 2022 | 2.250 | 2.330 | 2.160 | 2.220 | 218,177 | +0.00(+0.00%) |
Dec 12, 2022 | 2.260 | 2.260 | 2.210 | 2.220 | 38,173 | -0.03(-1.33%) |
Dec 09, 2022 | 2.240 | 2.300 | 2.200 | 2.250 | 47,901 | -0.02(-0.88%) |
Dec 08, 2022 | 2.230 | 2.270 | 2.200 | 2.270 | 70,640 | +0.06(+2.71%) |
Dec 07, 2022 | 2.200 | 2.260 | 2.200 | 2.210 | 93,380 | -0.02(-0.90%) |
Dec 06, 2022 | 2.250 | 2.250 | 2.150 | 2.230 | 66,954 | -0.02(-0.89%) |
Dec 05, 2022 | 2.340 | 2.340 | 2.220 | 2.250 | 70,290 | -0.04(-1.75%) |
Dec 02, 2022 | 2.260 | 2.310 | 2.220 | 2.290 | 54,500 | +0.04(+1.78%) |
Dec 01, 2022 | 2.300 | 2.400 | 2.225 | 2.250 | 56,575 | +0.00(+0.22%) |
Nov 30, 2022 | 2.190 | 2.250 | 2.150 | 2.245 | 110,309 | +0.08(+3.94%) |
Nov 29, 2022 | 2.220 | 2.230 | 2.150 | 2.160 | 50,207 | -0.06(-2.70%) |
Nov 28, 2022 | 2.260 | 2.330 | 2.170 | 2.220 | 70,344 | -0.08(-3.48%) |
Nov 25, 2022 | 2.250 | 2.340 | 2.250 | 2.300 | 42,941 | +0.01(+0.44%) |
Nov 23, 2022 | 2.370 | 2.370 | 2.200 | 2.290 | 83,989 | +0.00(+0.00%) |
Nov 22, 2022 | 2.330 | 2.420 | 2.220 | 2.290 | 80,508 | -0.05(-2.14%) |
Nov 21, 2022 | 2.480 | 2.495 | 2.270 | 2.340 | 104,389 | -0.20(-7.87%) |
Nov 18, 2022 | 2.590 | 2.660 | 2.500 | 2.540 | 71,992 | -0.03(-1.17%) |
Nov 17, 2022 | 2.630 | 2.650 | 2.510 | 2.570 | 52,328 | -0.09(-3.38%) |
Nov 16, 2022 | 2.620 | 2.680 | 2.560 | 2.660 | 62,049 | +0.02(+0.76%) |
Nov 15, 2022 | 2.750 | 2.880 | 2.580 | 2.640 | 241,756 | -0.04(-1.49%) |
Nov 14, 2022 | 2.770 | 2.770 | 2.510 | 2.680 | 150,820 | +0.02(+0.75%) |
Nov 11, 2022 | 2.430 | 2.670 | 2.380 | 2.660 | 134,220 | +0.29(+12.24%) |
Nov 10, 2022 | 2.280 | 2.370 | 2.200 | 2.370 | 129,282 | +0.25(+11.79%) |
Nov 09, 2022 | 2.260 | 2.274 | 2.100 | 2.120 | 128,965 | -0.15(-6.61%) |
Nov 08, 2022 | 2.450 | 2.450 | 2.220 | 2.270 | 190,891 | -0.16(-6.58%) |
Nov 07, 2022 | 2.530 | 2.720 | 2.400 | 2.430 | 158,278 | -0.10(-3.95%) |
Nov 04, 2022 | 2.600 | 2.645 | 2.440 | 2.530 | 115,106 | -0.02(-0.78%) |
Nov 03, 2022 | 2.450 | 2.590 | 2.373 | 2.550 | 109,239 | +0.09(+3.66%) |
Nov 02, 2022 | 2.640 | 2.440 | 2.460 | 178,530 | -0.19(-7.17%) |