Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.110 | 2.320 | 2.070 | 2.240 | 2,404,163 | +0.16(+7.69%) |
Dec 29, 2022 | 2.030 | 2.150 | 1.990 | 2.080 | 3,237,651 | +0.09(+4.52%) |
Dec 28, 2022 | 1.980 | 2.075 | 1.980 | 1.990 | 1,326,985 | +0.01(+0.51%) |
Dec 27, 2022 | 2.040 | 2.050 | 1.960 | 1.980 | 1,402,202 | -0.02(-1.00%) |
Dec 23, 2022 | 1.990 | 2.018 | 1.960 | 2.000 | 801,583 | -0.02(-0.99%) |
Dec 22, 2022 | 2.040 | 2.073 | 1.930 | 2.020 | 1,267,443 | -0.03(-1.46%) |
Dec 21, 2022 | 2.070 | 2.105 | 1.990 | 2.050 | 1,940,200 | +0.00(+0.00%) |
Dec 20, 2022 | 1.830 | 2.080 | 1.830 | 2.050 | 2,597,224 | +0.21(+11.41%) |
Dec 19, 2022 | 2.030 | 2.040 | 1.840 | 1.840 | 2,171,339 | -0.16(-8.00%) |
Dec 16, 2022 | 2.000 | 2.100 | 1.950 | 2.000 | 2,601,142 | -0.04(-1.96%) |
Dec 15, 2022 | 1.960 | 2.100 | 1.900 | 2.040 | 2,014,675 | +0.05(+2.51%) |
Dec 14, 2022 | 2.230 | 2.240 | 1.970 | 1.990 | 4,467,888 | -0.20(-9.13%) |
Dec 13, 2022 | 2.300 | 2.400 | 2.190 | 2.190 | 6,341,452 | -0.48(-17.98%) |
Dec 12, 2022 | 2.770 | 2.780 | 2.650 | 2.670 | 633,619 | -0.10(-3.61%) |
Dec 09, 2022 | 2.780 | 2.818 | 2.742 | 2.770 | 327,938 | -0.02(-0.72%) |
Dec 08, 2022 | 2.850 | 2.895 | 2.770 | 2.790 | 439,103 | -0.04(-1.41%) |
Dec 07, 2022 | 2.910 | 2.910 | 2.765 | 2.830 | 643,008 | -0.03(-1.05%) |
Dec 06, 2022 | 3.000 | 3.050 | 2.840 | 2.860 | 758,332 | -0.16(-5.30%) |
Dec 05, 2022 | 2.790 | 3.090 | 2.750 | 3.020 | 1,162,755 | +0.26(+9.42%) |
Dec 02, 2022 | 2.650 | 2.785 | 2.600 | 2.760 | 653,175 | +0.09(+3.37%) |
Dec 01, 2022 | 2.800 | 2.800 | 2.651 | 2.670 | 1,042,825 | -0.11(-3.96%) |
Nov 30, 2022 | 2.700 | 2.780 | 2.675 | 2.780 | 1,478,200 | +0.08(+2.96%) |
Nov 29, 2022 | 2.740 | 2.780 | 2.660 | 2.700 | 842,458 | -0.05(-1.82%) |
Nov 28, 2022 | 2.850 | 2.900 | 2.730 | 2.750 | 634,502 | -0.12(-4.18%) |
Nov 25, 2022 | 2.970 | 3.045 | 2.860 | 2.870 | 589,050 | -0.06(-2.05%) |
Nov 23, 2022 | 2.900 | 2.950 | 2.845 | 2.930 | 662,426 | +0.02(+0.69%) |
Nov 22, 2022 | 2.960 | 2.960 | 2.860 | 2.910 | 699,648 | -0.03(-1.02%) |
Nov 21, 2022 | 3.020 | 3.020 | 2.900 | 2.940 | 728,005 | -0.07(-2.33%) |
Nov 18, 2022 | 3.140 | 3.140 | 2.990 | 3.010 | 885,427 | -0.10(-3.22%) |
Nov 17, 2022 | 3.090 | 3.110 | 2.990 | 3.110 | 1,142,223 | -0.02(-0.64%) |
Nov 16, 2022 | 3.370 | 3.370 | 3.120 | 3.130 | 814,100 | -0.26(-7.67%) |
Nov 15, 2022 | 3.510 | 3.525 | 3.355 | 3.390 | 1,367,527 | -0.05(-1.45%) |
Nov 14, 2022 | 3.690 | 3.730 | 3.420 | 3.440 | 1,280,689 | -0.24(-6.52%) |
Nov 11, 2022 | 3.430 | 3.690 | 3.380 | 3.680 | 1,119,450 | +0.26(+7.60%) |
Nov 10, 2022 | 3.160 | 3.490 | 3.130 | 3.420 | 1,340,597 | +0.40(+13.25%) |
Nov 09, 2022 | 3.200 | 3.200 | 2.990 | 3.020 | 1,606,778 | -0.24(-7.36%) |
Nov 08, 2022 | 3.290 | 3.315 | 3.150 | 3.260 | 901,255 | +0.02(+0.62%) |
Nov 07, 2022 | 3.250 | 3.260 | 3.090 | 3.240 | 1,023,413 | +0.06(+1.89%) |
Nov 04, 2022 | 3.320 | 3.361 | 3.115 | 3.180 | 947,191 | -0.03(-0.93%) |
Nov 03, 2022 | 3.150 | 3.300 | 3.085 | 3.210 | 1,331,340 | +0.01(+0.31%) |
Nov 02, 2022 | 3.180 | 3.200 | 1,579,820 | +0.21(+7.02%) | ||
Nov 01, 2022 | 3.110 | 3.180 | 2.980 | 2.990 | 845,185 | -0.04(-1.32%) |
Oct 31, 2022 | 2.830 | 3.030 | 2.790 | 3.030 | 1,179,783 | +0.21(+7.45%) |
Oct 28, 2022 | 2.760 | 2.850 | 2.695 | 2.820 | 992,929 | +0.08(+2.92%) |
Oct 27, 2022 | 2.790 | 2.930 | 2.730 | 2.740 | 922,684 | +0.01(+0.37%) |
Oct 26, 2022 | 2.730 | 2.880 | 2.680 | 2.730 | 1,449,503 | +0.01(+0.37%) |
Oct 25, 2022 | 2.510 | 2.760 | 2.480 | 2.720 | 1,332,133 | +0.24(+9.68%) |
Oct 24, 2022 | 2.520 | 2.540 | 2.420 | 2.480 | 688,122 | +0.00(+0.00%) |
Oct 21, 2022 | 2.520 | 2.530 | 2.360 | 2.480 | 1,166,279 | +0.06(+2.48%) |
Oct 20, 2022 | 2.490 | 2.585 | 2.420 | 2.420 | 582,533 | -0.07(-2.81%) |
Oct 19, 2022 | 2.560 | 2.571 | 2.430 | 2.490 | 829,956 | -0.11(-4.23%) |
Oct 18, 2022 | 2.630 | 2.730 | 2.560 | 2.600 | 636,607 | +0.01(+0.39%) |
Oct 17, 2022 | 2.550 | 2.675 | 2.520 | 2.590 | 645,031 | +0.13(+5.28%) |
Oct 14, 2022 | 2.570 | 2.600 | 2.440 | 2.460 | 1,034,102 | -0.08(-3.15%) |
Oct 13, 2022 | 2.420 | 2.560 | 2.380 | 2.540 | 1,563,996 | +0.00(+0.00%) |
Oct 12, 2022 | 2.540 | 2.590 | 2.500 | 2.540 | 950,097 | -0.01(-0.39%) |
Oct 11, 2022 | 2.580 | 2.628 | 2.450 | 2.550 | 1,033,892 | +0.02(+0.79%) |
Oct 10, 2022 | 2.650 | 2.670 | 2.505 | 2.530 | 985,901 | -0.13(-4.89%) |
Oct 07, 2022 | 2.840 | 2.840 | 2.650 | 2.660 | 1,367,332 | -0.18(-6.34%) |
Oct 06, 2022 | 2.940 | 3.010 | 2.820 | 2.840 | 1,777,087 | -0.11(-3.73%) |
Oct 05, 2022 | 3.070 | 3.070 | 2.900 | 2.950 | 1,491,646 | -0.19(-6.05%) |
Oct 04, 2022 | 3.120 | 3.205 | 3.065 | 3.140 | 1,271,189 | +0.07(+2.28%) |