Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.020 | 3.150 | 3.000 | 3.090 | 28,326 | +0.02(+0.65%) |
Jan 30, 2023 | 3.110 | 3.110 | 3.042 | 3.070 | 2,819 | -0.05(-1.60%) |
Jan 27, 2023 | 3.130 | 3.170 | 3.080 | 3.120 | 19,012 | -0.01(-0.32%) |
Jan 26, 2023 | 3.180 | 3.180 | 3.023 | 3.130 | 13,219 | +0.01(+0.32%) |
Jan 25, 2023 | 3.030 | 3.170 | 2.830 | 3.120 | 32,810 | -0.02(-0.64%) |
Jan 24, 2023 | 3.060 | 3.180 | 2.960 | 3.140 | 25,801 | +0.22(+7.53%) |
Jan 23, 2023 | 2.820 | 3.003 | 2.820 | 2.920 | 34,169 | +0.06(+2.10%) |
Jan 20, 2023 | 2.780 | 2.987 | 2.780 | 2.860 | 15,501 | +0.08(+2.88%) |
Jan 19, 2023 | 2.770 | 2.870 | 2.760 | 2.780 | 16,573 | -0.07(-2.46%) |
Jan 18, 2023 | 3.110 | 3.115 | 2.850 | 2.850 | 30,685 | -0.19(-6.25%) |
Jan 17, 2023 | 3.080 | 3.127 | 3.020 | 3.040 | 21,775 | +0.07(+2.36%) |
Jan 13, 2023 | 2.860 | 3.190 | 2.821 | 2.970 | 57,748 | +0.09(+3.13%) |
Jan 12, 2023 | 2.830 | 2.950 | 2.814 | 2.880 | 25,017 | +0.01(+0.35%) |
Jan 11, 2023 | 2.670 | 2.980 | 2.670 | 2.870 | 43,108 | +0.13(+4.74%) |
Jan 10, 2023 | 2.660 | 2.783 | 2.630 | 2.740 | 14,545 | +0.08(+3.01%) |
Jan 09, 2023 | 2.550 | 2.840 | 2.510 | 2.660 | 66,362 | +0.07(+2.70%) |
Jan 06, 2023 | 2.540 | 2.670 | 2.520 | 2.590 | 31,639 | +0.01(+0.39%) |
Jan 05, 2023 | 2.710 | 2.710 | 2.540 | 2.580 | 28,752 | -0.14(-5.24%) |
Jan 04, 2023 | 2.700 | 2.890 | 2.510 | 2.723 | 63,967 | +0.06(+2.36%) |
Jan 03, 2023 | 2.350 | 2.720 | 2.326 | 2.660 | 189,318 | +0.36(+15.65%) |
Dec 30, 2022 | 2.430 | 2.500 | 2.300 | 2.300 | 75,443 | -0.15(-6.12%) |
Dec 29, 2022 | 2.300 | 2.585 | 2.300 | 2.450 | 88,853 | -0.07(-2.78%) |
Dec 28, 2022 | 3.110 | 3.110 | 2.251 | 2.520 | 210,552 | -0.48(-16.06%) |
Dec 27, 2022 | 3.300 | 3.406 | 2.988 | 3.002 | 82,119 | -0.30(-9.03%) |
Dec 23, 2022 | 3.780 | 3.780 | 3.218 | 3.300 | 28,642 | -0.02(-0.60%) |
Dec 22, 2022 | 3.900 | 3.900 | 3.228 | 3.320 | 66,265 | -0.48(-12.63%) |
Dec 21, 2022 | 3.510 | 3.968 | 3.500 | 3.800 | 51,697 | +0.08(+2.04%) |
Dec 20, 2022 | 3.000 | 5.264 | 3.000 | 3.724 | 427,181 | +0.70(+23.31%) |
Dec 19, 2022 | 3.482 | 3.604 | 3.020 | 3.020 | 49,570 | -0.43(-12.41%) |
Dec 16, 2022 | 3.300 | 3.500 | 3.160 | 3.448 | 27,792 | +0.15(+4.48%) |
Dec 15, 2022 | 3.400 | 3.600 | 3.300 | 3.300 | 25,914 | -0.11(-3.11%) |
Dec 14, 2022 | 3.530 | 3.624 | 3.400 | 3.406 | 28,337 | -0.12(-3.51%) |
Dec 13, 2022 | 3.800 | 3.900 | 3.460 | 3.530 | 29,992 | -0.18(-4.75%) |
Dec 12, 2022 | 3.772 | 3.796 | 3.602 | 3.706 | 9,445 | -0.07(-1.75%) |
Dec 09, 2022 | 3.740 | 4.064 | 3.740 | 3.772 | 11,476 | -0.17(-4.26%) |
Dec 08, 2022 | 4.062 | 4.184 | 3.812 | 3.940 | 10,804 | -0.25(-5.92%) |
Dec 07, 2022 | 4.000 | 4.200 | 3.556 | 4.188 | 17,917 | +0.09(+2.20%) |
Dec 06, 2022 | 4.040 | 4.398 | 4.020 | 4.098 | 11,850 | +0.02(+0.39%) |
Dec 05, 2022 | 4.400 | 4.608 | 4.022 | 4.082 | 22,138 | -0.24(-5.47%) |
Dec 02, 2022 | 4.600 | 4.800 | 4.204 | 4.318 | 26,443 | -0.24(-5.31%) |
Dec 01, 2022 | 5.160 | 5.160 | 4.430 | 4.560 | 19,335 | -0.51(-10.13%) |
Nov 30, 2022 | 4.030 | 5.370 | 4.000 | 5.074 | 99,305 | +1.05(+26.22%) |
Nov 29, 2022 | 4.000 | 4.388 | 4.000 | 4.020 | 21,197 | -0.03(-0.74%) |
Nov 28, 2022 | 4.740 | 4.740 | 4.000 | 4.050 | 34,675 | -0.55(-11.96%) |
Nov 25, 2022 | 4.700 | 4.800 | 4.450 | 4.600 | 34,787 | +0.20(+4.55%) |
Nov 23, 2022 | 3.850 | 4.562 | 3.850 | 4.400 | 65,800 | +0.43(+10.83%) |
Nov 22, 2022 | 3.648 | 4.000 | 3.400 | 3.970 | 57,898 | +0.42(+11.96%) |
Nov 21, 2022 | 3.530 | 3.800 | 3.360 | 3.546 | 53,887 | +0.06(+1.84%) |
Nov 18, 2022 | 3.200 | 3.640 | 3.160 | 3.482 | 39,011 | +0.28(+8.81%) |
Nov 17, 2022 | 3.220 | 3.300 | 3.082 | 3.200 | 22,581 | -0.02(-0.62%) |
Nov 16, 2022 | 3.320 | 3.398 | 3.064 | 3.220 | 15,198 | +0.10(+3.21%) |
Nov 15, 2022 | 3.260 | 3.458 | 3.120 | 3.120 | 27,754 | -0.14(-4.24%) |
Nov 14, 2022 | 3.400 | 3.400 | 3.216 | 3.258 | 18,280 | +0.02(+0.74%) |
Nov 11, 2022 | 3.600 | 3.800 | 3.102 | 3.234 | 117,252 | -0.33(-9.21%) |
Nov 10, 2022 | 3.320 | 3.758 | 3.312 | 3.562 | 29,765 | +0.18(+5.32%) |
Nov 09, 2022 | 3.650 | 3.662 | 3.382 | 3.382 | 19,177 | -0.28(-7.60%) |
Nov 08, 2022 | 3.940 | 3.960 | 3.562 | 3.660 | 45,471 | -0.33(-8.36%) |
Nov 07, 2022 | 3.956 | 4.022 | 3.802 | 3.994 | 20,147 | +0.04(+0.96%) |
Nov 04, 2022 | 3.862 | 3.980 | 3.848 | 3.956 | 11,326 | +0.04(+1.12%) |
Nov 03, 2022 | 4.004 | 4.098 | 3.860 | 3.912 | 7,520 | -0.03(-0.86%) |
Nov 02, 2022 | 4.000 | 4.200 | 3.842 | 3.946 | 15,604 | -0.05(-1.35%) |