Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.220 | 3.300 | 2.760 | 2.980 | 168,112 | -0.29(-8.87%) |
Jan 30, 2023 | 3.400 | 3.400 | 3.200 | 3.270 | 39,484 | +0.01(+0.31%) |
Jan 27, 2023 | 3.400 | 3.500 | 3.260 | 3.260 | 137,583 | +0.18(+5.84%) |
Jan 26, 2023 | 3.120 | 3.190 | 3.000 | 3.080 | 30,696 | -0.04(-1.37%) |
Jan 25, 2023 | 3.100 | 3.180 | 2.880 | 3.123 | 64,231 | +0.18(+6.21%) |
Jan 24, 2023 | 2.780 | 3.050 | 2.660 | 2.940 | 98,186 | +0.19(+6.91%) |
Jan 23, 2023 | 2.730 | 2.790 | 2.670 | 2.750 | 45,823 | +0.02(+0.73%) |
Jan 20, 2023 | 2.800 | 2.800 | 2.665 | 2.730 | 23,104 | -0.11(-3.87%) |
Jan 19, 2023 | 2.740 | 2.850 | 2.630 | 2.840 | 22,405 | +0.13(+4.80%) |
Jan 18, 2023 | 2.620 | 2.735 | 2.540 | 2.710 | 23,711 | +0.15(+5.86%) |
Jan 17, 2023 | 2.590 | 2.610 | 2.485 | 2.560 | 34,939 | -0.06(-2.29%) |
Jan 13, 2023 | 2.520 | 2.620 | 2.443 | 2.620 | 36,067 | +0.13(+5.22%) |
Jan 12, 2023 | 2.420 | 2.540 | 2.390 | 2.490 | 28,207 | +0.08(+3.27%) |
Jan 11, 2023 | 2.540 | 2.550 | 2.400 | 2.411 | 15,658 | -0.09(-3.56%) |
Jan 10, 2023 | 2.520 | 2.610 | 2.480 | 2.500 | 38,020 | +0.02(+0.81%) |
Jan 09, 2023 | 2.510 | 2.600 | 2.410 | 2.480 | 81,223 | +0.13(+5.53%) |
Jan 06, 2023 | 2.188 | 2.400 | 2.188 | 2.350 | 37,759 | +0.19(+8.55%) |
Jan 05, 2023 | 2.400 | 2.400 | 2.130 | 2.165 | 34,595 | -0.24(-9.98%) |
Jan 04, 2023 | 1.950 | 2.470 | 1.950 | 2.405 | 62,097 | +0.47(+24.61%) |
Jan 03, 2023 | 2.050 | 2.050 | 1.790 | 1.930 | 35,971 | +0.06(+3.21%) |
Dec 30, 2022 | 2.060 | 2.060 | 1.750 | 1.870 | 67,267 | -0.09(-4.59%) |
Dec 29, 2022 | 1.640 | 2.190 | 1.640 | 1.960 | 68,078 | +0.22(+12.64%) |
Dec 28, 2022 | 1.620 | 1.790 | 1.530 | 1.740 | 102,617 | +0.02(+1.16%) |
Dec 27, 2022 | 1.720 | 1.850 | 1.590 | 1.720 | 76,926 | -0.03(-1.71%) |
Dec 23, 2022 | 1.720 | 1.810 | 1.560 | 1.750 | 70,506 | +0.03(+1.74%) |
Dec 22, 2022 | 1.430 | 1.810 | 1.430 | 1.720 | 87,951 | +0.21(+13.91%) |
Dec 21, 2022 | 1.450 | 1.560 | 1.431 | 1.510 | 104,853 | +0.02(+1.34%) |
Dec 20, 2022 | 1.660 | 1.710 | 1.442 | 1.490 | 46,851 | -0.08(-5.10%) |
Dec 19, 2022 | 1.750 | 1.800 | 1.505 | 1.570 | 25,351 | -0.08(-4.85%) |
Dec 16, 2022 | 1.720 | 1.800 | 1.550 | 1.650 | 28,249 | +0.03(+1.85%) |
Dec 15, 2022 | 1.820 | 1.830 | 1.610 | 1.620 | 70,441 | -0.19(-10.50%) |
Dec 14, 2022 | 1.880 | 1.880 | 1.740 | 1.810 | 41,149 | -0.03(-1.63%) |
Dec 13, 2022 | 1.780 | 1.950 | 1.780 | 1.840 | 78,190 | +0.03(+1.66%) |
Dec 12, 2022 | 2.020 | 2.030 | 1.810 | 1.810 | 47,692 | -0.25(-12.14%) |
Dec 09, 2022 | 2.030 | 2.150 | 1.947 | 2.060 | 43,859 | +0.06(+3.00%) |
Dec 08, 2022 | 1.940 | 2.056 | 1.940 | 2.000 | 25,318 | +0.00(+0.00%) |
Dec 07, 2022 | 2.280 | 2.280 | 1.940 | 2.000 | 72,877 | -0.21(-9.50%) |
Dec 06, 2022 | 2.250 | 2.252 | 2.130 | 2.210 | 24,516 | +0.03(+1.38%) |
Dec 05, 2022 | 2.130 | 2.250 | 2.110 | 2.180 | 40,526 | +0.09(+4.31%) |
Dec 02, 2022 | 2.130 | 2.140 | 2.000 | 2.090 | 106,802 | +0.10(+5.03%) |
Dec 01, 2022 | 2.040 | 2.180 | 1.900 | 1.990 | 143,056 | -0.04(-1.97%) |
Nov 30, 2022 | 1.950 | 2.030 | 1.800 | 2.030 | 127,715 | +0.15(+7.98%) |
Nov 29, 2022 | 1.650 | 1.880 | 1.650 | 1.880 | 82,046 | +0.37(+24.50%) |
Nov 28, 2022 | 1.570 | 1.633 | 1.500 | 1.510 | 60,701 | -0.05(-3.21%) |
Nov 25, 2022 | 1.530 | 1.570 | 1.510 | 1.560 | 17,714 | +0.05(+3.31%) |
Nov 23, 2022 | 1.470 | 1.510 | 1.450 | 1.510 | 26,435 | +0.03(+2.03%) |
Nov 22, 2022 | 1.500 | 1.500 | 1.450 | 1.480 | 32,361 | -0.04(-2.63%) |
Nov 21, 2022 | 1.550 | 1.639 | 1.510 | 1.520 | 22,773 | +0.00(+0.00%) |
Nov 18, 2022 | 1.465 | 1.550 | 1.441 | 1.520 | 20,046 | +0.06(+4.47%) |
Nov 17, 2022 | 1.380 | 1.490 | 1.380 | 1.455 | 76,608 | +0.06(+3.93%) |
Nov 16, 2022 | 1.420 | 1.454 | 1.379 | 1.400 | 51,406 | -0.03(-2.10%) |
Nov 15, 2022 | 1.370 | 1.450 | 1.364 | 1.430 | 54,474 | +0.05(+3.62%) |
Nov 14, 2022 | 1.370 | 1.400 | 1.320 | 1.380 | 69,240 | +0.06(+4.55%) |
Nov 11, 2022 | 1.260 | 1.360 | 1.250 | 1.320 | 127,894 | +0.11(+9.09%) |
Nov 10, 2022 | 1.240 | 1.250 | 1.196 | 1.210 | 177,323 | +0.04(+3.42%) |
Nov 09, 2022 | 1.320 | 1.320 | 1.120 | 1.170 | 113,489 | -0.13(-10.00%) |
Nov 08, 2022 | 1.400 | 1.410 | 1.300 | 1.300 | 86,349 | -0.13(-9.09%) |
Nov 07, 2022 | 1.430 | 1.540 | 1.420 | 1.430 | 126,471 | -0.07(-4.67%) |
Nov 04, 2022 | 1.680 | 1.709 | 1.465 | 1.500 | 59,246 | -0.11(-6.83%) |
Nov 03, 2022 | 1.730 | 1.730 | 1.540 | 1.610 | 103,169 | -0.08(-4.73%) |
Nov 02, 2022 | 1.880 | 1.880 | 1.680 | 1.690 | 25,969 | -0.08(-4.52%) |