Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.780 | 1.900 | 1.760 | 1.840 | 235,969 | +0.05(+2.79%) |
Jan 30, 2023 | 1.780 | 1.800 | 1.710 | 1.790 | 193,332 | -0.01(-0.56%) |
Jan 27, 2023 | 1.880 | 1.950 | 1.781 | 1.800 | 227,849 | -0.11(-5.76%) |
Jan 26, 2023 | 1.960 | 1.980 | 1.830 | 1.910 | 208,175 | -0.01(-0.52%) |
Jan 25, 2023 | 1.890 | 1.948 | 1.870 | 1.920 | 126,756 | -0.04(-2.04%) |
Jan 24, 2023 | 1.990 | 2.030 | 1.920 | 1.960 | 220,052 | -0.03(-1.51%) |
Jan 23, 2023 | 2.010 | 2.053 | 1.920 | 1.990 | 371,471 | -0.13(-6.13%) |
Jan 20, 2023 | 1.870 | 2.250 | 1.870 | 2.120 | 891,806 | +0.33(+18.44%) |
Jan 19, 2023 | 1.820 | 1.950 | 1.700 | 1.790 | 409,557 | -0.09(-4.79%) |
Jan 18, 2023 | 2.010 | 2.059 | 1.840 | 1.880 | 256,260 | -0.13(-6.47%) |
Jan 17, 2023 | 1.850 | 2.010 | 1.790 | 2.010 | 352,488 | +0.12(+6.35%) |
Jan 13, 2023 | 2.020 | 2.060 | 1.880 | 1.890 | 379,235 | -0.18(-8.70%) |
Jan 12, 2023 | 2.130 | 2.180 | 1.910 | 2.070 | 753,954 | -0.23(-10.00%) |
Jan 11, 2023 | 2.600 | 2.770 | 2.030 | 2.300 | 4,192,214 | +0.00(+0.00%) |
Jan 10, 2023 | 1.850 | 2.410 | 1.765 | 2.300 | 4,597,786 | +0.61(+36.09%) |
Jan 09, 2023 | 1.640 | 1.850 | 1.580 | 1.690 | 604,272 | +0.05(+3.05%) |
Jan 06, 2023 | 1.700 | 1.760 | 1.590 | 1.640 | 951,447 | -0.29(-15.03%) |
Jan 05, 2023 | 1.900 | 2.080 | 1.750 | 1.930 | 1,805,807 | -0.25(-11.47%) |
Jan 04, 2023 | 2.800 | 3.030 | 1.960 | 2.180 | 10,742,607 | -0.03(-1.36%) |
Jan 03, 2023 | 1.960 | 2.720 | 1.840 | 2.210 | 2,928,837 | +0.19(+9.41%) |
Dec 30, 2022 | 1.690 | 2.390 | 1.580 | 2.020 | 2,809,395 | +0.43(+27.35%) |
Dec 29, 2022 | 1.420 | 2.000 | 1.340 | 1.586 | 527,040 | +0.17(+11.70%) |
Dec 28, 2022 | 1.400 | 1.470 | 1.260 | 1.420 | 314,342 | +0.07(+5.19%) |
Dec 27, 2022 | 1.230 | 1.500 | 1.230 | 1.350 | 107,809 | +0.03(+2.27%) |
Dec 23, 2022 | 1.430 | 1.543 | 1.296 | 1.320 | 38,311 | -0.24(-15.38%) |
Dec 22, 2022 | 1.580 | 1.590 | 1.450 | 1.560 | 37,470 | -0.02(-1.27%) |
Dec 21, 2022 | 1.690 | 1.700 | 1.530 | 1.580 | 24,743 | -0.11(-6.51%) |
Dec 20, 2022 | 1.690 | 1.800 | 1.590 | 1.690 | 22,219 | +0.06(+3.68%) |
Dec 19, 2022 | 1.700 | 1.780 | 1.574 | 1.630 | 33,666 | -0.15(-8.43%) |
Dec 16, 2022 | 1.790 | 1.875 | 1.650 | 1.780 | 24,882 | -0.08(-4.30%) |
Dec 15, 2022 | 1.840 | 2.000 | 1.840 | 1.860 | 38,310 | -0.14(-7.00%) |
Dec 14, 2022 | 1.930 | 2.000 | 1.880 | 2.000 | 48,667 | +0.06(+3.09%) |
Dec 13, 2022 | 1.900 | 2.120 | 1.900 | 1.940 | 77,240 | -0.01(-0.51%) |
Dec 12, 2022 | 2.080 | 2.080 | 1.870 | 1.950 | 72,930 | -0.08(-3.94%) |
Dec 09, 2022 | 2.080 | 2.320 | 1.910 | 2.030 | 42,592 | +0.01(+0.50%) |
Dec 08, 2022 | 2.230 | 2.370 | 2.010 | 2.020 | 53,629 | -0.31(-13.30%) |
Dec 07, 2022 | 2.480 | 2.480 | 2.310 | 2.330 | 28,917 | -0.10(-4.12%) |
Dec 06, 2022 | 2.540 | 2.560 | 2.320 | 2.430 | 90,427 | -0.16(-6.18%) |
Dec 05, 2022 | 2.680 | 2.700 | 2.560 | 2.590 | 55,906 | -0.15(-5.47%) |
Dec 02, 2022 | 2.670 | 2.860 | 2.635 | 2.740 | 90,697 | +0.05(+1.86%) |
Dec 01, 2022 | 2.610 | 2.690 | 2.574 | 2.690 | 52,655 | +0.04(+1.51%) |
Nov 30, 2022 | 2.550 | 2.700 | 2.550 | 2.650 | 72,421 | +0.06(+2.32%) |
Nov 29, 2022 | 2.630 | 2.760 | 2.510 | 2.590 | 62,099 | -0.03(-1.15%) |
Nov 28, 2022 | 2.640 | 2.850 | 2.610 | 2.620 | 94,885 | -0.23(-8.07%) |
Nov 25, 2022 | 2.600 | 2.900 | 2.600 | 2.850 | 189,350 | +0.17(+6.34%) |
Nov 23, 2022 | 2.630 | 2.740 | 2.520 | 2.680 | 260,326 | -0.04(-1.47%) |
Nov 22, 2022 | 2.550 | 3.020 | 2.520 | 2.720 | 487,201 | +0.13(+5.02%) |
Nov 21, 2022 | 2.700 | 2.700 | 2.520 | 2.590 | 137,040 | -0.17(-6.16%) |
Nov 18, 2022 | 3.290 | 3.390 | 2.720 | 2.760 | 892,813 | -1.08(-28.12%) |
Nov 17, 2022 | 3.400 | 4.630 | 3.365 | 3.840 | 4,067,593 | +0.05(+1.32%) |
Nov 16, 2022 | 3.140 | 4.750 | 3.000 | 3.790 | 28,426,980 | +1.01(+36.33%) |
Nov 15, 2022 | 3.230 | 3.680 | 2.540 | 2.780 | 676,279 | +0.00(+0.00%) |
Nov 14, 2022 | 2.870 | 3.090 | 2.770 | 2.780 | 68,273 | -0.22(-7.33%) |
Nov 11, 2022 | 2.850 | 3.240 | 2.660 | 3.000 | 161,256 | +0.13(+4.53%) |
Nov 10, 2022 | 2.750 | 2.940 | 2.650 | 2.870 | 65,120 | +0.22(+8.30%) |
Nov 09, 2022 | 2.430 | 2.940 | 2.400 | 2.650 | 59,397 | +0.14(+5.58%) |
Nov 08, 2022 | 2.540 | 2.629 | 2.410 | 2.510 | 50,732 | -0.06(-2.33%) |
Nov 07, 2022 | 2.470 | 2.630 | 2.470 | 2.570 | 18,865 | +0.07(+2.80%) |
Nov 04, 2022 | 2.820 | 2.840 | 2.430 | 2.500 | 71,700 | -0.32(-11.35%) |
Nov 03, 2022 | 2.950 | 3.030 | 2.800 | 2.820 | 42,806 | -0.15(-5.05%) |
Nov 02, 2022 | 3.130 | 3.300 | 2.960 | 2.970 | 46,255 | -0.20(-6.31%) |