Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.530 | 3.900 | 3.520 | 3.840 | 1,378,300 | +0.34(+9.71%) |
Jan 30, 2023 | 3.350 | 3.530 | 3.340 | 3.500 | 1,163,472 | +0.10(+2.94%) |
Jan 27, 2023 | 3.240 | 3.430 | 3.220 | 3.400 | 826,250 | +0.13(+3.98%) |
Jan 26, 2023 | 3.090 | 3.270 | 3.070 | 3.270 | 1,073,344 | +0.22(+7.21%) |
Jan 25, 2023 | 2.990 | 3.070 | 2.925 | 3.050 | 561,410 | +0.01(+0.33%) |
Jan 24, 2023 | 3.100 | 3.200 | 3.020 | 3.040 | 616,020 | -0.12(-3.80%) |
Jan 23, 2023 | 3.110 | 3.160 | 3.050 | 3.160 | 602,903 | +0.06(+1.94%) |
Jan 20, 2023 | 3.000 | 3.100 | 2.910 | 3.100 | 768,388 | +0.13(+4.38%) |
Jan 19, 2023 | 2.990 | 3.020 | 2.880 | 2.970 | 621,815 | -0.08(-2.62%) |
Jan 18, 2023 | 3.030 | 3.150 | 3.010 | 3.050 | 964,549 | +0.01(+0.33%) |
Jan 17, 2023 | 3.010 | 3.086 | 2.920 | 3.040 | 924,002 | +0.04(+1.33%) |
Jan 13, 2023 | 3.000 | 3.030 | 2.875 | 3.000 | 1,812,985 | -0.02(-0.66%) |
Jan 12, 2023 | 2.820 | 3.020 | 2.680 | 3.020 | 1,696,975 | +0.24(+8.63%) |
Jan 11, 2023 | 2.860 | 2.860 | 2.690 | 2.780 | 1,726,537 | -0.08(-2.80%) |
Jan 10, 2023 | 2.610 | 2.890 | 2.590 | 2.860 | 920,708 | +0.24(+9.16%) |
Jan 09, 2023 | 2.640 | 2.710 | 2.580 | 2.620 | 1,092,176 | +0.07(+2.75%) |
Jan 06, 2023 | 2.620 | 2.620 | 2.475 | 2.550 | 775,614 | -0.02(-0.78%) |
Jan 05, 2023 | 2.580 | 2.590 | 2.453 | 2.570 | 1,007,737 | -0.05(-1.91%) |
Jan 04, 2023 | 2.510 | 2.660 | 2.470 | 2.620 | 1,323,999 | +0.16(+6.50%) |
Jan 03, 2023 | 2.500 | 2.615 | 2.390 | 2.460 | 1,194,694 | +0.00(+0.00%) |
Dec 30, 2022 | 2.350 | 2.495 | 2.350 | 2.460 | 1,504,473 | +0.05(+2.07%) |
Dec 29, 2022 | 2.170 | 2.420 | 2.150 | 2.410 | 1,858,730 | +0.26(+12.09%) |
Dec 28, 2022 | 2.180 | 2.260 | 2.110 | 2.150 | 1,082,706 | -0.03(-1.38%) |
Dec 27, 2022 | 2.180 | 2.210 | 2.100 | 2.180 | 1,206,827 | -0.03(-1.36%) |
Dec 23, 2022 | 2.170 | 2.250 | 2.170 | 2.210 | 1,114,066 | +0.01(+0.45%) |
Dec 22, 2022 | 2.130 | 2.220 | 2.050 | 2.200 | 1,480,440 | +0.05(+2.33%) |
Dec 21, 2022 | 2.270 | 2.285 | 2.105 | 2.150 | 2,645,554 | -0.08(-3.59%) |
Dec 20, 2022 | 2.210 | 2.340 | 2.181 | 2.230 | 1,374,994 | +0.02(+0.90%) |
Dec 19, 2022 | 2.330 | 2.360 | 2.180 | 2.210 | 1,558,632 | -0.09(-3.91%) |
Dec 16, 2022 | 2.280 | 2.315 | 2.190 | 2.300 | 2,657,026 | +0.01(+0.44%) |
Dec 15, 2022 | 2.350 | 2.365 | 2.265 | 2.290 | 1,615,861 | -0.10(-4.18%) |
Dec 14, 2022 | 2.510 | 2.510 | 2.325 | 2.390 | 1,775,159 | -0.14(-5.53%) |
Dec 13, 2022 | 2.830 | 2.860 | 2.500 | 2.530 | 1,650,613 | -0.16(-5.95%) |
Dec 12, 2022 | 2.700 | 2.735 | 2.640 | 2.690 | 1,184,284 | +0.01(+0.37%) |
Dec 09, 2022 | 2.690 | 2.780 | 2.650 | 2.680 | 720,870 | -0.06(-2.19%) |
Dec 08, 2022 | 2.790 | 2.815 | 2.710 | 2.740 | 1,112,186 | -0.06(-2.14%) |
Dec 07, 2022 | 2.710 | 2.840 | 2.640 | 2.800 | 1,509,502 | +0.07(+2.56%) |
Dec 06, 2022 | 2.780 | 2.805 | 2.610 | 2.730 | 1,633,298 | -0.05(-1.80%) |
Dec 05, 2022 | 2.810 | 2.895 | 2.750 | 2.780 | 2,101,974 | -0.04(-1.42%) |
Dec 02, 2022 | 2.850 | 2.915 | 2.790 | 2.820 | 2,128,457 | -0.09(-3.09%) |
Dec 01, 2022 | 2.920 | 3.050 | 2.890 | 2.910 | 1,117,271 | +0.03(+1.04%) |
Nov 30, 2022 | 2.800 | 2.945 | 2.710 | 2.880 | 2,502,880 | +0.07(+2.49%) |
Nov 29, 2022 | 2.800 | 2.960 | 2.800 | 2.810 | 1,040,054 | +0.02(+0.72%) |
Nov 28, 2022 | 2.830 | 2.885 | 2.755 | 2.790 | 1,219,315 | -0.08(-2.79%) |
Nov 25, 2022 | 2.890 | 2.930 | 2.855 | 2.870 | 937,614 | -0.02(-0.69%) |
Nov 23, 2022 | 2.680 | 2.940 | 2.640 | 2.890 | 2,724,664 | +0.20(+7.43%) |
Nov 22, 2022 | 2.920 | 2.920 | 2.670 | 2.690 | 4,903,202 | -0.24(-8.19%) |
Nov 21, 2022 | 2.830 | 2.930 | 2.780 | 2.930 | 1,438,394 | +0.06(+2.09%) |
Nov 18, 2022 | 2.870 | 2.970 | 2.770 | 2.870 | 1,317,294 | +0.09(+3.24%) |
Nov 17, 2022 | 2.870 | 2.870 | 2.755 | 2.780 | 1,628,435 | -0.12(-4.14%) |
Nov 16, 2022 | 3.050 | 3.275 | 2.865 | 2.900 | 2,631,493 | +0.01(+0.35%) |
Nov 15, 2022 | 2.930 | 3.080 | 2.830 | 2.890 | 3,553,872 | +0.06(+2.12%) |
Nov 14, 2022 | 2.970 | 3.010 | 2.815 | 2.830 | 2,502,210 | -0.12(-4.07%) |
Nov 11, 2022 | 2.670 | 2.980 | 2.620 | 2.950 | 2,359,317 | +0.30(+11.32%) |
Nov 10, 2022 | 2.520 | 2.810 | 2.440 | 2.650 | 2,603,131 | +0.30(+12.77%) |
Nov 09, 2022 | 2.910 | 2.953 | 2.340 | 2.350 | 2,993,228 | -0.72(-23.45%) |
Nov 08, 2022 | 3.130 | 3.220 | 3.000 | 3.070 | 3,598,406 | -0.02(-0.65%) |
Nov 07, 2022 | 3.260 | 3.320 | 2.965 | 3.090 | 2,217,867 | -0.16(-4.92%) |
Nov 04, 2022 | 3.430 | 3.440 | 3.165 | 3.250 | 2,021,906 | -0.13(-3.85%) |
Nov 03, 2022 | 3.410 | 3.465 | 3.340 | 3.380 | 1,445,329 | -0.06(-1.74%) |
Nov 02, 2022 | 3.730 | 3.740 | 3.440 | 3.440 | 1,453,126 | -0.32(-8.51%) |