Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.960 | 5.960 | 4.020 | 4.040 | 235,538 | -1.71(-29.74%) |
Jan 30, 2023 | 5.830 | 5.860 | 5.520 | 5.750 | 60,340 | +0.23(+4.17%) |
Jan 27, 2023 | 5.100 | 5.600 | 5.011 | 5.520 | 149,381 | +0.54(+10.84%) |
Jan 26, 2023 | 4.340 | 5.090 | 4.274 | 4.980 | 137,616 | +0.85(+20.58%) |
Jan 25, 2023 | 4.100 | 4.160 | 4.019 | 4.130 | 20,969 | +0.12(+2.99%) |
Jan 24, 2023 | 3.870 | 4.120 | 3.870 | 4.010 | 23,315 | +0.02(+0.50%) |
Jan 23, 2023 | 4.150 | 4.190 | 3.913 | 3.990 | 48,668 | +0.02(+0.50%) |
Jan 20, 2023 | 3.620 | 3.994 | 3.570 | 3.970 | 68,070 | +0.42(+11.67%) |
Jan 19, 2023 | 3.610 | 3.610 | 3.400 | 3.555 | 62,861 | -0.01(-0.42%) |
Jan 18, 2023 | 3.220 | 3.690 | 3.160 | 3.570 | 105,981 | +0.40(+12.62%) |
Jan 17, 2023 | 3.200 | 3.200 | 3.102 | 3.170 | 32,547 | +0.09(+2.92%) |
Jan 13, 2023 | 2.967 | 3.150 | 2.967 | 3.080 | 17,905 | +0.11(+3.70%) |
Jan 12, 2023 | 2.900 | 3.018 | 2.803 | 2.970 | 8,093 | -0.06(-1.98%) |
Jan 11, 2023 | 2.800 | 3.030 | 2.800 | 3.030 | 17,515 | +0.17(+5.94%) |
Jan 10, 2023 | 2.740 | 2.860 | 2.712 | 2.860 | 16,460 | +0.07(+2.51%) |
Jan 09, 2023 | 2.890 | 2.890 | 2.700 | 2.790 | 20,859 | -0.01(-0.36%) |
Jan 06, 2023 | 3.190 | 3.238 | 2.720 | 2.800 | 58,136 | -0.26(-8.50%) |
Jan 05, 2023 | 2.820 | 3.400 | 2.820 | 3.060 | 91,863 | +0.32(+11.68%) |
Jan 04, 2023 | 2.710 | 2.845 | 2.650 | 2.740 | 26,538 | +0.04(+1.47%) |
Jan 03, 2023 | 2.640 | 2.790 | 2.630 | 2.700 | 43,692 | +0.02(+0.75%) |
Dec 30, 2022 | 2.560 | 2.680 | 2.390 | 2.680 | 36,816 | +0.11(+4.28%) |
Dec 29, 2022 | 2.380 | 2.570 | 2.260 | 2.570 | 21,951 | +0.29(+12.66%) |
Dec 28, 2022 | 2.410 | 2.426 | 2.150 | 2.281 | 38,825 | -0.22(-8.75%) |
Dec 27, 2022 | 2.660 | 2.730 | 2.410 | 2.500 | 33,109 | -0.12(-4.58%) |
Dec 23, 2022 | 2.650 | 2.724 | 2.547 | 2.620 | 23,897 | +0.08(+3.15%) |
Dec 22, 2022 | 2.280 | 2.822 | 2.220 | 2.540 | 78,037 | +0.37(+17.05%) |
Dec 21, 2022 | 2.137 | 2.250 | 2.095 | 2.170 | 55,771 | +0.09(+4.58%) |
Dec 20, 2022 | 1.910 | 2.150 | 1.890 | 2.075 | 27,702 | +0.11(+5.33%) |
Dec 19, 2022 | 1.930 | 2.130 | 1.900 | 1.970 | 26,902 | +0.07(+3.68%) |
Dec 16, 2022 | 1.890 | 1.900 | 1.800 | 1.900 | 18,245 | +0.01(+0.53%) |
Dec 15, 2022 | 1.710 | 1.925 | 1.710 | 1.890 | 29,463 | +0.18(+10.53%) |
Dec 14, 2022 | 1.627 | 1.720 | 1.627 | 1.710 | 10,355 | +0.08(+4.91%) |
Dec 13, 2022 | 1.740 | 1.830 | 1.590 | 1.630 | 37,562 | -0.10(-5.78%) |
Dec 12, 2022 | 1.660 | 1.830 | 1.660 | 1.730 | 12,304 | +0.03(+1.76%) |
Dec 09, 2022 | 1.930 | 1.930 | 1.700 | 1.700 | 26,009 | -0.16(-8.60%) |
Dec 08, 2022 | 2.000 | 2.000 | 1.860 | 1.860 | 60,806 | -0.17(-8.37%) |
Dec 07, 2022 | 1.440 | 2.220 | 1.440 | 2.030 | 294,177 | +0.54(+36.70%) |
Dec 06, 2022 | 1.620 | 1.710 | 1.417 | 1.485 | 18,517 | -0.21(-12.48%) |
Dec 05, 2022 | 1.620 | 1.810 | 1.620 | 1.697 | 22,935 | +0.04(+2.21%) |
Dec 02, 2022 | 1.607 | 1.690 | 1.600 | 1.660 | 8,963 | +0.03(+1.83%) |
Dec 01, 2022 | 1.490 | 1.640 | 1.491 | 1.630 | 13,748 | +0.13(+8.67%) |
Nov 30, 2022 | 1.400 | 1.550 | 1.400 | 1.500 | 18,925 | +0.01(+0.67%) |
Nov 29, 2022 | 1.520 | 1.520 | 1.400 | 1.490 | 6,222 | +0.01(+0.78%) |
Nov 28, 2022 | 1.372 | 1.478 | 1.372 | 1.478 | 5,657 | -0.02(-1.43%) |
Nov 25, 2022 | 1.550 | 1.550 | 1.500 | 1.500 | 1,967 | -0.00(-0.03%) |
Nov 23, 2022 | 1.510 | 1.543 | 1.500 | 1.500 | 7,832 | +0.06(+4.39%) |
Nov 22, 2022 | 1.520 | 1.520 | 1.437 | 1.437 | 4,534 | -0.08(-5.05%) |
Nov 21, 2022 | 1.590 | 1.590 | 1.514 | 1.514 | 4,725 | -0.07(-4.19%) |
Nov 18, 2022 | 1.670 | 1.670 | 1.580 | 1.580 | 9,133 | -0.03(-1.79%) |
Nov 17, 2022 | 1.650 | 1.650 | 1.595 | 1.609 | 1,865 | -0.03(-1.90%) |
Nov 16, 2022 | 1.610 | 1.708 | 1.610 | 1.640 | 4,737 | -0.04(-2.38%) |
Nov 15, 2022 | 1.650 | 1.923 | 1.650 | 1.680 | 8,620 | +0.02(+1.20%) |
Nov 14, 2022 | 1.850 | 1.850 | 1.650 | 1.660 | 17,113 | -0.22(-11.48%) |
Nov 11, 2022 | 1.840 | 1.880 | 1.760 | 1.875 | 28,796 | +0.06(+3.04%) |
Nov 10, 2022 | 1.680 | 1.920 | 1.680 | 1.820 | 36,951 | +0.21(+13.04%) |
Nov 09, 2022 | 1.660 | 1.663 | 1.564 | 1.610 | 20,478 | +0.00(+0.00%) |
Nov 08, 2022 | 1.666 | 1.666 | 1.600 | 1.610 | 9,383 | -0.07(-4.16%) |
Nov 07, 2022 | 1.650 | 1.680 | 1.591 | 1.680 | 6,669 | +0.10(+6.66%) |
Nov 04, 2022 | 1.680 | 1.680 | 1.550 | 1.575 | 9,706 | -0.09(-5.69%) |
Nov 03, 2022 | 1.684 | 1.705 | 1.670 | 1.670 | 6,793 | -0.02(-1.18%) |
Nov 02, 2022 | 1.720 | 1.740 | 1.670 | 1.690 | 11,327 | -0.06(-3.70%) |