Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.140 | 3.290 | 3.095 | 3.240 | 16,527,415 | +0.16(+5.19%) |
Jan 30, 2023 | 3.170 | 3.190 | 3.070 | 3.080 | 12,790,001 | -0.13(-4.05%) |
Jan 27, 2023 | 3.040 | 3.300 | 3.010 | 3.210 | 24,760,968 | +0.14(+4.56%) |
Jan 26, 2023 | 3.140 | 3.190 | 3.030 | 3.070 | 11,865,049 | -0.03(-0.97%) |
Jan 25, 2023 | 3.090 | 3.140 | 2.990 | 3.100 | 11,235,409 | -0.01(-0.32%) |
Jan 24, 2023 | 3.130 | 3.200 | 3.090 | 3.110 | 11,402,559 | -0.07(-2.20%) |
Jan 23, 2023 | 3.070 | 3.235 | 3.060 | 3.180 | 20,428,756 | +0.13(+4.26%) |
Jan 20, 2023 | 2.990 | 3.070 | 2.920 | 3.050 | 17,331,184 | +0.10(+3.39%) |
Jan 19, 2023 | 3.030 | 3.060 | 2.900 | 2.950 | 17,285,576 | -0.12(-3.91%) |
Jan 18, 2023 | 3.260 | 3.360 | 3.050 | 3.070 | 19,581,062 | -0.17(-5.25%) |
Jan 17, 2023 | 3.190 | 3.280 | 3.120 | 3.240 | 19,732,892 | +0.07(+2.21%) |
Jan 13, 2023 | 3.210 | 3.290 | 3.120 | 3.170 | 21,853,732 | -0.12(-3.65%) |
Jan 12, 2023 | 3.050 | 3.310 | 2.950 | 3.290 | 24,501,288 | +0.25(+8.22%) |
Jan 11, 2023 | 2.810 | 3.040 | 2.780 | 3.040 | 30,674,864 | +0.25(+8.96%) |
Jan 10, 2023 | 2.740 | 2.810 | 2.700 | 2.790 | 13,135,842 | +0.03(+1.09%) |
Jan 09, 2023 | 2.810 | 2.878 | 2.640 | 2.760 | 27,903,592 | -0.19(-6.44%) |
Jan 06, 2023 | 2.970 | 2.970 | 2.840 | 2.950 | 14,537,752 | +0.01(+0.34%) |
Jan 05, 2023 | 2.890 | 2.950 | 2.820 | 2.940 | 14,104,598 | -0.02(-0.68%) |
Jan 04, 2023 | 2.800 | 2.990 | 2.750 | 2.960 | 19,245,854 | +0.21(+7.64%) |
Jan 03, 2023 | 2.770 | 2.870 | 2.700 | 2.750 | 17,697,728 | +0.06(+2.23%) |
Dec 30, 2022 | 2.630 | 2.720 | 2.620 | 2.690 | 12,088,048 | +0.01(+0.37%) |
Dec 29, 2022 | 2.630 | 2.690 | 2.580 | 2.680 | 15,556,444 | +0.10(+3.88%) |
Dec 28, 2022 | 2.650 | 2.725 | 2.520 | 2.580 | 16,872,944 | -0.05(-1.90%) |
Dec 27, 2022 | 2.780 | 2.780 | 2.610 | 2.630 | 14,031,385 | -0.16(-5.73%) |
Dec 23, 2022 | 2.800 | 2.810 | 2.710 | 2.790 | 12,166,149 | -0.01(-0.36%) |
Dec 22, 2022 | 2.890 | 2.890 | 2.690 | 2.800 | 15,501,579 | -0.10(-3.45%) |
Dec 21, 2022 | 2.880 | 2.960 | 2.810 | 2.900 | 13,767,884 | +0.07(+2.47%) |
Dec 20, 2022 | 2.920 | 2.950 | 2.750 | 2.830 | 28,651,064 | -0.15(-5.03%) |
Dec 19, 2022 | 3.220 | 3.225 | 2.960 | 2.980 | 21,604,364 | -0.28(-8.59%) |
Dec 16, 2022 | 3.300 | 3.330 | 3.130 | 3.260 | 19,876,616 | +0.04(+1.24%) |
Dec 15, 2022 | 3.350 | 3.380 | 3.150 | 3.220 | 20,244,684 | -0.17(-5.01%) |
Dec 14, 2022 | 3.520 | 3.540 | 3.370 | 3.390 | 18,872,802 | -0.17(-4.78%) |
Dec 13, 2022 | 3.690 | 3.720 | 3.500 | 3.560 | 19,869,622 | +0.02(+0.56%) |
Dec 12, 2022 | 3.480 | 3.650 | 3.420 | 3.540 | 16,083,807 | +0.06(+1.72%) |
Dec 09, 2022 | 3.580 | 3.690 | 3.460 | 3.480 | 23,936,584 | -0.09(-2.52%) |
Dec 08, 2022 | 3.840 | 3.850 | 3.520 | 3.570 | 22,605,980 | -0.14(-3.77%) |
Dec 07, 2022 | 3.980 | 4.070 | 3.670 | 3.710 | 29,319,772 | -0.35(-8.62%) |
Dec 06, 2022 | 4.650 | 4.680 | 3.900 | 4.060 | 48,193,016 | -0.62(-13.25%) |
Dec 05, 2022 | 4.660 | 5.120 | 4.500 | 4.680 | 62,489,884 | +0.10(+2.18%) |
Dec 02, 2022 | 4.060 | 4.720 | 4.010 | 4.580 | 58,056,480 | +0.41(+9.83%) |
Dec 01, 2022 | 3.860 | 4.180 | 3.820 | 4.170 | 20,679,994 | +0.30(+7.75%) |
Nov 30, 2022 | 3.730 | 3.870 | 3.660 | 3.870 | 14,974,625 | +0.15(+4.03%) |
Nov 29, 2022 | 3.690 | 3.800 | 3.680 | 3.720 | 9,175,712 | +0.07(+1.92%) |
Nov 28, 2022 | 3.800 | 3.880 | 3.650 | 3.650 | 9,129,229 | -0.20(-5.19%) |
Nov 25, 2022 | 3.750 | 3.860 | 3.730 | 3.850 | 6,840,387 | +0.07(+1.85%) |
Nov 23, 2022 | 3.670 | 3.840 | 3.650 | 3.780 | 15,585,305 | +0.12(+3.28%) |
Nov 22, 2022 | 3.780 | 3.780 | 3.590 | 3.660 | 13,308,768 | -0.08(-2.14%) |
Nov 21, 2022 | 3.840 | 3.880 | 3.660 | 3.740 | 11,379,243 | -0.12(-3.11%) |
Nov 18, 2022 | 4.080 | 4.100 | 3.840 | 3.860 | 13,907,982 | -0.21(-5.16%) |
Nov 17, 2022 | 4.000 | 4.150 | 3.950 | 4.070 | 14,106,951 | -0.01(-0.25%) |
Nov 16, 2022 | 4.140 | 4.199 | 3.920 | 4.080 | 24,373,860 | -0.11(-2.63%) |
Nov 15, 2022 | 4.250 | 4.440 | 4.160 | 4.190 | 21,197,828 | +0.04(+0.96%) |
Nov 14, 2022 | 4.390 | 4.400 | 4.050 | 4.150 | 33,528,932 | -0.03(-0.72%) |
Nov 11, 2022 | 3.900 | 4.250 | 3.810 | 4.180 | 35,574,360 | +0.29(+7.46%) |
Nov 10, 2022 | 3.840 | 3.950 | 3.690 | 3.890 | 29,394,762 | +0.27(+7.46%) |
Nov 09, 2022 | 3.750 | 4.040 | 3.580 | 3.620 | 30,865,756 | -0.18(-4.74%) |
Nov 08, 2022 | 3.760 | 3.950 | 3.720 | 3.800 | 17,467,312 | +0.04(+1.06%) |
Nov 07, 2022 | 3.870 | 3.890 | 3.690 | 3.760 | 16,613,694 | -0.04(-1.07%) |
Nov 04, 2022 | 3.950 | 3.965 | 3.650 | 3.801 | 20,230,024 | -0.02(-0.50%) |
Nov 03, 2022 | 3.510 | 3.880 | 3.490 | 3.820 | 18,565,696 | +0.24(+6.70%) |
Nov 02, 2022 | 3.790 | 3.910 | 3.580 | 3.580 | 24,163,728 | -0.24(-6.28%) |