Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.840 | 3.050 | 2.824 | 3.030 | 9,037,478 | +0.19(+6.69%) |
Jan 30, 2023 | 2.900 | 2.960 | 2.830 | 2.840 | 7,271,697 | -0.09(-3.07%) |
Jan 27, 2023 | 2.750 | 2.990 | 2.730 | 2.930 | 10,121,898 | +0.17(+6.16%) |
Jan 26, 2023 | 2.810 | 2.880 | 2.700 | 2.760 | 9,450,556 | +0.00(+0.00%) |
Jan 25, 2023 | 2.690 | 2.770 | 2.660 | 2.760 | 5,439,102 | +0.00(+0.00%) |
Jan 24, 2023 | 2.770 | 2.810 | 2.680 | 2.760 | 7,870,630 | -0.02(-0.72%) |
Jan 23, 2023 | 2.630 | 2.810 | 2.600 | 2.780 | 10,651,745 | +0.17(+6.51%) |
Jan 20, 2023 | 2.540 | 2.660 | 2.510 | 2.610 | 8,250,700 | +0.07(+2.76%) |
Jan 19, 2023 | 2.600 | 2.660 | 2.530 | 2.540 | 9,333,455 | -0.14(-5.22%) |
Jan 18, 2023 | 2.720 | 2.840 | 2.660 | 2.680 | 13,726,587 | -0.03(-1.11%) |
Jan 17, 2023 | 2.660 | 2.730 | 2.580 | 2.710 | 10,740,580 | +0.10(+3.83%) |
Jan 13, 2023 | 2.600 | 2.690 | 2.550 | 2.610 | 11,579,339 | -0.05(-1.88%) |
Jan 12, 2023 | 2.500 | 2.670 | 2.400 | 2.660 | 14,913,945 | +0.18(+7.26%) |
Jan 11, 2023 | 2.430 | 2.600 | 2.400 | 2.480 | 12,405,508 | +0.08(+3.33%) |
Jan 10, 2023 | 2.380 | 2.450 | 2.353 | 2.400 | 7,991,705 | +0.01(+0.42%) |
Jan 09, 2023 | 2.410 | 2.480 | 2.230 | 2.390 | 8,738,917 | +0.01(+0.42%) |
Jan 06, 2023 | 2.430 | 2.460 | 2.340 | 2.380 | 7,451,684 | -0.01(-0.42%) |
Jan 05, 2023 | 2.440 | 2.480 | 2.370 | 2.390 | 7,710,808 | -0.12(-4.78%) |
Jan 04, 2023 | 2.350 | 2.580 | 2.300 | 2.510 | 10,947,461 | +0.20(+8.66%) |
Jan 03, 2023 | 2.370 | 2.450 | 2.270 | 2.310 | 7,374,237 | +0.00(+0.00%) |
Dec 30, 2022 | 2.250 | 2.320 | 2.210 | 2.310 | 6,260,664 | +0.03(+1.32%) |
Dec 29, 2022 | 2.250 | 2.300 | 2.170 | 2.280 | 8,108,080 | +0.09(+4.11%) |
Dec 28, 2022 | 2.170 | 2.290 | 2.130 | 2.190 | 7,706,092 | +0.10(+4.78%) |
Dec 27, 2022 | 2.280 | 2.291 | 2.090 | 2.090 | 11,558,598 | -0.24(-10.30%) |
Dec 23, 2022 | 2.300 | 2.330 | 2.220 | 2.330 | 7,137,277 | +0.04(+1.75%) |
Dec 22, 2022 | 2.370 | 2.379 | 2.190 | 2.290 | 10,336,184 | -0.12(-4.98%) |
Dec 21, 2022 | 2.390 | 2.460 | 2.350 | 2.410 | 8,882,331 | +0.04(+1.69%) |
Dec 20, 2022 | 2.370 | 2.440 | 2.302 | 2.370 | 9,418,481 | -0.04(-1.66%) |
Dec 19, 2022 | 2.600 | 2.610 | 2.380 | 2.410 | 12,733,369 | -0.19(-7.31%) |
Dec 16, 2022 | 2.650 | 2.680 | 2.510 | 2.600 | 11,798,917 | -0.01(-0.38%) |
Dec 15, 2022 | 2.760 | 2.770 | 2.550 | 2.610 | 15,675,746 | -0.23(-8.10%) |
Dec 14, 2022 | 2.870 | 2.880 | 2.760 | 2.840 | 13,952,345 | -0.07(-2.41%) |
Dec 13, 2022 | 3.100 | 3.175 | 2.830 | 2.910 | 18,854,602 | -0.05(-1.69%) |
Dec 12, 2022 | 2.920 | 3.060 | 2.810 | 2.960 | 14,721,387 | +0.09(+3.14%) |
Dec 09, 2022 | 3.070 | 3.170 | 2.870 | 2.870 | 19,604,740 | -0.22(-7.12%) |
Dec 08, 2022 | 3.280 | 3.310 | 2.970 | 3.090 | 16,029,949 | -0.15(-4.63%) |
Dec 07, 2022 | 3.560 | 3.600 | 3.200 | 3.240 | 19,516,996 | -0.37(-10.25%) |
Dec 06, 2022 | 4.260 | 4.280 | 3.470 | 3.610 | 28,250,168 | -0.71(-16.44%) |
Dec 05, 2022 | 4.290 | 4.770 | 4.200 | 4.320 | 27,646,144 | +0.03(+0.70%) |
Dec 02, 2022 | 3.830 | 4.460 | 3.790 | 4.290 | 35,334,376 | +0.36(+9.16%) |
Dec 01, 2022 | 3.680 | 3.950 | 3.571 | 3.930 | 11,123,783 | +0.31(+8.56%) |
Nov 30, 2022 | 3.440 | 3.630 | 3.350 | 3.620 | 13,661,405 | +0.20(+5.85%) |
Nov 29, 2022 | 3.400 | 3.500 | 3.340 | 3.420 | 6,382,979 | +0.02(+0.59%) |
Nov 28, 2022 | 3.590 | 3.710 | 3.386 | 3.400 | 9,485,091 | -0.26(-7.10%) |
Nov 25, 2022 | 3.520 | 3.760 | 3.450 | 3.660 | 6,956,827 | +0.16(+4.57%) |
Nov 23, 2022 | 3.480 | 3.580 | 3.370 | 3.500 | 13,528,874 | +0.02(+0.57%) |
Nov 22, 2022 | 3.660 | 3.680 | 3.430 | 3.480 | 10,085,232 | -0.15(-4.13%) |
Nov 21, 2022 | 3.630 | 3.830 | 3.570 | 3.630 | 10,260,083 | -0.04(-1.09%) |
Nov 18, 2022 | 4.130 | 4.180 | 3.670 | 3.670 | 16,003,140 | -0.46(-11.14%) |
Nov 17, 2022 | 3.990 | 4.210 | 3.880 | 4.130 | 8,952,556 | +0.07(+1.72%) |
Nov 16, 2022 | 4.030 | 4.190 | 3.850 | 4.060 | 15,385,298 | -0.06(-1.46%) |
Nov 15, 2022 | 4.420 | 4.560 | 4.050 | 4.120 | 19,901,882 | -0.12(-2.83%) |
Nov 14, 2022 | 4.340 | 4.400 | 4.060 | 4.240 | 22,352,098 | +0.02(+0.47%) |
Nov 11, 2022 | 3.750 | 4.270 | 3.730 | 4.220 | 24,687,104 | +0.41(+10.76%) |
Nov 10, 2022 | 3.400 | 3.830 | 3.325 | 3.810 | 23,069,540 | +0.60(+18.69%) |
Nov 09, 2022 | 3.100 | 3.590 | 2.980 | 3.210 | 22,301,480 | +0.01(+0.31%) |
Nov 08, 2022 | 3.250 | 3.420 | 3.090 | 3.200 | 14,235,520 | -0.01(-0.31%) |
Nov 07, 2022 | 3.300 | 3.310 | 3.170 | 3.210 | 10,033,592 | -0.08(-2.43%) |
Nov 04, 2022 | 3.570 | 3.600 | 3.180 | 3.290 | 14,127,912 | -0.16(-4.64%) |
Nov 03, 2022 | 3.160 | 3.530 | 3.110 | 3.450 | 14,406,164 | +0.22(+6.81%) |
Nov 02, 2022 | 3.400 | 3.220 | 3.230 | 14,771,763 | -0.26(-7.45%) |