Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.590 | 2.770 | 2.590 | 2.720 | 2,237,443 | +0.11(+4.21%) |
Jan 30, 2023 | 2.610 | 2.640 | 2.505 | 2.610 | 1,301,993 | +0.00(+0.00%) |
Jan 27, 2023 | 2.420 | 2.625 | 2.405 | 2.610 | 1,789,974 | +0.15(+6.10%) |
Jan 26, 2023 | 2.360 | 2.470 | 2.319 | 2.460 | 1,601,050 | +0.13(+5.58%) |
Jan 25, 2023 | 2.220 | 2.330 | 2.190 | 2.330 | 1,830,058 | +0.06(+2.64%) |
Jan 24, 2023 | 2.240 | 2.345 | 2.200 | 2.270 | 1,510,969 | +0.03(+1.34%) |
Jan 23, 2023 | 2.300 | 2.340 | 2.220 | 2.240 | 935,558 | -0.08(-3.45%) |
Jan 20, 2023 | 2.380 | 2.380 | 2.230 | 2.320 | 1,039,810 | -0.02(-0.85%) |
Jan 19, 2023 | 2.380 | 2.380 | 2.290 | 2.340 | 702,556 | -0.03(-1.27%) |
Jan 18, 2023 | 2.510 | 2.580 | 2.350 | 2.370 | 719,695 | -0.12(-4.82%) |
Jan 17, 2023 | 2.520 | 2.532 | 2.410 | 2.490 | 965,612 | -0.03(-1.19%) |
Jan 13, 2023 | 2.420 | 2.580 | 2.380 | 2.520 | 1,142,482 | +0.11(+4.56%) |
Jan 12, 2023 | 2.320 | 2.430 | 2.270 | 2.410 | 1,757,578 | +0.09(+3.88%) |
Jan 11, 2023 | 2.420 | 2.429 | 2.290 | 2.320 | 1,046,208 | -0.10(-4.13%) |
Jan 10, 2023 | 2.350 | 2.450 | 2.345 | 2.420 | 1,086,633 | +0.06(+2.54%) |
Jan 09, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 1,222,964 | -0.06(-2.28%) |
Jan 06, 2023 | 2.420 | 2.480 | 2.315 | 2.415 | 1,065,812 | +0.02(+1.05%) |
Jan 05, 2023 | 2.340 | 2.410 | 2.265 | 2.390 | 1,214,035 | +0.05(+2.14%) |
Jan 04, 2023 | 2.250 | 2.360 | 2.190 | 2.340 | 1,716,925 | +0.15(+6.85%) |
Jan 03, 2023 | 2.290 | 2.355 | 2.150 | 2.190 | 1,642,201 | -0.07(-3.10%) |
Dec 30, 2022 | 2.150 | 2.270 | 2.140 | 2.260 | 1,512,528 | +0.06(+2.73%) |
Dec 29, 2022 | 2.120 | 2.240 | 2.115 | 2.200 | 1,722,958 | +0.13(+6.28%) |
Dec 28, 2022 | 2.040 | 2.110 | 2.020 | 2.070 | 1,413,586 | +0.04(+1.97%) |
Dec 27, 2022 | 2.150 | 2.200 | 1.990 | 2.030 | 1,581,252 | -0.12(-5.58%) |
Dec 23, 2022 | 2.330 | 2.330 | 2.130 | 2.150 | 1,361,430 | -0.15(-6.52%) |
Dec 22, 2022 | 2.450 | 2.480 | 2.270 | 2.300 | 936,771 | -0.18(-7.26%) |
Dec 21, 2022 | 2.450 | 2.550 | 2.435 | 2.480 | 1,125,373 | +0.04(+1.64%) |
Dec 20, 2022 | 2.420 | 2.510 | 2.415 | 2.440 | 1,570,449 | +0.00(+0.00%) |
Dec 19, 2022 | 2.650 | 2.700 | 2.410 | 2.440 | 1,163,821 | -0.22(-8.27%) |
Dec 16, 2022 | 2.660 | 2.675 | 2.583 | 2.660 | 3,111,771 | -0.04(-1.48%) |
Dec 15, 2022 | 2.710 | 2.755 | 2.640 | 2.700 | 1,460,192 | -0.04(-1.46%) |
Dec 14, 2022 | 2.780 | 2.790 | 2.700 | 2.740 | 1,138,687 | -0.03(-1.08%) |
Dec 13, 2022 | 2.850 | 2.920 | 2.735 | 2.770 | 1,343,791 | +0.06(+2.21%) |
Dec 12, 2022 | 2.750 | 2.810 | 2.670 | 2.710 | 1,248,539 | -0.09(-3.21%) |
Dec 09, 2022 | 2.870 | 2.915 | 2.790 | 2.800 | 863,699 | -0.10(-3.45%) |
Dec 08, 2022 | 2.930 | 2.990 | 2.823 | 2.900 | 913,819 | -0.01(-0.34%) |
Dec 07, 2022 | 2.930 | 3.005 | 2.885 | 2.910 | 973,528 | +0.00(+0.00%) |
Dec 06, 2022 | 2.870 | 2.970 | 2.850 | 2.910 | 1,316,379 | -0.06(-2.02%) |
Dec 05, 2022 | 3.050 | 3.175 | 2.945 | 2.970 | 2,931,586 | -0.08(-2.62%) |
Dec 02, 2022 | 2.840 | 3.095 | 2.835 | 3.050 | 2,838,939 | +0.17(+5.90%) |
Dec 01, 2022 | 2.800 | 3.015 | 2.730 | 2.880 | 14,783,055 | +0.08(+2.86%) |
Nov 30, 2022 | 2.880 | 2.950 | 2.750 | 2.800 | 5,129,695 | -0.11(-3.78%) |
Nov 29, 2022 | 3.110 | 3.140 | 2.900 | 2.910 | 2,519,643 | -0.19(-6.13%) |
Nov 28, 2022 | 3.220 | 3.255 | 3.080 | 3.100 | 704,609 | -0.14(-4.32%) |
Nov 25, 2022 | 3.270 | 3.300 | 3.230 | 3.240 | 355,135 | -0.04(-1.22%) |
Nov 23, 2022 | 3.400 | 3.485 | 3.280 | 3.280 | 618,845 | -0.15(-4.37%) |
Nov 22, 2022 | 3.370 | 3.440 | 3.260 | 3.430 | 882,804 | +0.07(+2.08%) |
Nov 21, 2022 | 3.430 | 3.495 | 3.310 | 3.360 | 822,039 | -0.13(-3.72%) |
Nov 18, 2022 | 3.510 | 3.510 | 3.320 | 3.490 | 1,269,677 | +0.06(+1.75%) |
Nov 17, 2022 | 3.410 | 3.450 | 3.285 | 3.430 | 932,652 | -0.09(-2.56%) |
Nov 16, 2022 | 3.850 | 3.880 | 3.420 | 3.520 | 2,030,684 | -0.40(-10.20%) |
Nov 15, 2022 | 4.180 | 4.365 | 3.910 | 3.920 | 2,381,643 | -0.16(-3.92%) |
Nov 14, 2022 | 4.300 | 4.300 | 4.030 | 4.080 | 1,149,379 | -0.20(-4.67%) |
Nov 11, 2022 | 3.890 | 4.295 | 3.840 | 4.280 | 1,556,566 | +0.39(+10.03%) |
Nov 10, 2022 | 3.660 | 3.925 | 3.660 | 3.890 | 1,221,266 | +0.31(+8.66%) |
Nov 09, 2022 | 3.760 | 3.785 | 3.580 | 3.580 | 871,049 | -0.21(-5.54%) |
Nov 08, 2022 | 3.820 | 3.835 | 3.713 | 3.790 | 904,725 | -0.01(-0.26%) |
Nov 07, 2022 | 3.830 | 3.845 | 3.700 | 3.800 | 1,106,982 | +0.02(+0.53%) |
Nov 04, 2022 | 3.750 | 3.810 | 3.560 | 3.780 | 1,142,199 | +0.22(+6.18%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.490 | 3.560 | 1,020,227 | -0.08(-2.20%) |
Nov 02, 2022 | 3.790 | 3.830 | 3.620 | 3.640 | 985,487 | -0.17(-4.46%) |