Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.050 | 2.130 | 2.000 | 2.080 | 266,827 | -0.01(-0.48%) |
Jan 30, 2023 | 2.060 | 2.180 | 2.056 | 2.090 | 181,647 | -0.01(-0.48%) |
Jan 27, 2023 | 2.170 | 2.180 | 2.085 | 2.100 | 298,571 | -0.05(-2.33%) |
Jan 26, 2023 | 2.080 | 2.178 | 2.070 | 2.150 | 192,956 | +0.09(+4.37%) |
Jan 25, 2023 | 2.060 | 2.080 | 2.060 | 2.060 | 105,745 | -0.02(-0.96%) |
Jan 24, 2023 | 2.080 | 2.150 | 2.070 | 2.080 | 169,108 | +0.01(+0.48%) |
Jan 23, 2023 | 2.080 | 2.160 | 2.070 | 2.070 | 166,322 | -0.02(-0.96%) |
Jan 20, 2023 | 2.080 | 2.110 | 2.051 | 2.090 | 114,952 | +0.02(+0.97%) |
Jan 19, 2023 | 2.130 | 2.140 | 2.070 | 2.070 | 191,760 | -0.06(-2.82%) |
Jan 18, 2023 | 2.150 | 2.170 | 2.080 | 2.130 | 175,873 | +0.02(+0.95%) |
Jan 17, 2023 | 2.150 | 2.200 | 2.110 | 2.110 | 135,728 | -0.02(-0.94%) |
Jan 13, 2023 | 2.160 | 2.180 | 2.130 | 2.130 | 80,571 | -0.04(-1.84%) |
Jan 12, 2023 | 2.140 | 2.210 | 2.140 | 2.170 | 278,299 | +0.03(+1.40%) |
Jan 11, 2023 | 2.160 | 2.160 | 2.110 | 2.140 | 327,663 | +0.00(+0.00%) |
Jan 10, 2023 | 2.120 | 2.160 | 2.110 | 2.140 | 178,825 | +0.01(+0.47%) |
Jan 09, 2023 | 2.040 | 2.160 | 2.040 | 2.130 | 228,298 | +0.08(+3.90%) |
Jan 06, 2023 | 2.010 | 2.050 | 1.980 | 2.050 | 174,711 | +0.05(+2.50%) |
Jan 05, 2023 | 2.030 | 2.030 | 1.980 | 2.000 | 179,987 | -0.02(-0.99%) |
Jan 04, 2023 | 1.990 | 2.050 | 1.990 | 2.020 | 166,952 | +0.04(+2.02%) |
Jan 03, 2023 | 1.920 | 2.000 | 1.920 | 1.980 | 204,625 | +0.07(+3.66%) |
Dec 30, 2022 | 1.890 | 1.930 | 1.890 | 1.910 | 210,581 | -0.01(-0.52%) |
Dec 29, 2022 | 1.840 | 1.940 | 1.840 | 1.920 | 302,834 | +0.06(+3.23%) |
Dec 28, 2022 | 1.850 | 1.900 | 1.840 | 1.860 | 254,021 | -0.01(-0.53%) |
Dec 27, 2022 | 1.860 | 1.900 | 1.850 | 1.870 | 290,471 | -0.03(-1.58%) |
Dec 23, 2022 | 1.930 | 1.950 | 1.880 | 1.900 | 209,336 | -0.03(-1.55%) |
Dec 22, 2022 | 1.990 | 1.990 | 1.900 | 1.930 | 264,393 | -0.04(-2.03%) |
Dec 21, 2022 | 1.940 | 2.010 | 1.940 | 1.970 | 144,225 | +0.02(+1.03%) |
Dec 20, 2022 | 1.930 | 1.985 | 1.930 | 1.950 | 211,193 | +0.00(+0.00%) |
Dec 19, 2022 | 1.910 | 2.000 | 1.910 | 1.950 | 356,837 | +0.06(+3.17%) |
Dec 16, 2022 | 1.920 | 1.940 | 1.870 | 1.890 | 2,961,678 | -0.03(-1.56%) |
Dec 15, 2022 | 1.970 | 2.000 | 1.910 | 1.920 | 374,611 | -0.04(-2.04%) |
Dec 14, 2022 | 2.050 | 2.050 | 1.950 | 1.960 | 315,707 | -0.06(-2.97%) |
Dec 13, 2022 | 1.990 | 2.070 | 1.980 | 2.020 | 642,395 | +0.12(+6.32%) |
Dec 12, 2022 | 2.010 | 2.010 | 1.830 | 1.900 | 658,340 | -0.13(-6.40%) |
Dec 09, 2022 | 2.040 | 2.070 | 2.020 | 2.030 | 86,616 | +0.00(+0.00%) |
Dec 08, 2022 | 1.960 | 2.060 | 1.935 | 2.030 | 155,325 | +0.06(+3.05%) |
Dec 07, 2022 | 1.950 | 1.970 | 1.930 | 1.970 | 129,760 | +0.02(+1.03%) |
Dec 06, 2022 | 2.010 | 2.010 | 1.944 | 1.950 | 148,642 | -0.07(-3.47%) |
Dec 05, 2022 | 1.970 | 2.050 | 1.950 | 2.020 | 154,706 | +0.03(+1.51%) |
Dec 02, 2022 | 1.970 | 2.025 | 1.950 | 1.990 | 208,544 | +0.00(+0.00%) |
Dec 01, 2022 | 1.950 | 2.000 | 1.950 | 1.990 | 104,943 | +0.03(+1.53%) |
Nov 30, 2022 | 1.950 | 1.970 | 1.930 | 1.960 | 137,299 | +0.01(+0.51%) |
Nov 29, 2022 | 1.930 | 1.950 | 1.900 | 1.950 | 103,001 | +0.02(+1.04%) |
Nov 28, 2022 | 1.900 | 1.950 | 1.890 | 1.930 | 240,351 | +0.04(+2.12%) |
Nov 25, 2022 | 1.860 | 1.900 | 1.860 | 1.890 | 40,165 | +0.02(+1.07%) |
Nov 23, 2022 | 1.840 | 1.890 | 1.840 | 1.870 | 58,135 | +0.01(+0.54%) |
Nov 22, 2022 | 1.840 | 1.910 | 1.840 | 1.860 | 104,383 | +0.01(+0.54%) |
Nov 21, 2022 | 1.810 | 1.870 | 1.810 | 1.850 | 209,569 | +0.04(+2.21%) |
Nov 18, 2022 | 1.860 | 1.900 | 1.810 | 1.810 | 152,541 | -0.06(-3.21%) |
Nov 17, 2022 | 1.880 | 1.908 | 1.870 | 1.870 | 148,381 | -0.03(-1.58%) |
Nov 16, 2022 | 1.930 | 1.940 | 1.875 | 1.900 | 141,956 | -0.02(-1.04%) |
Nov 15, 2022 | 1.880 | 1.970 | 1.880 | 1.920 | 289,581 | +0.06(+3.23%) |
Nov 14, 2022 | 1.860 | 1.910 | 1.840 | 1.860 | 362,564 | +0.00(+0.00%) |
Nov 11, 2022 | 1.850 | 1.920 | 1.850 | 1.860 | 204,388 | -0.01(-0.53%) |
Nov 10, 2022 | 1.840 | 1.900 | 1.840 | 1.870 | 219,420 | +0.07(+3.89%) |
Nov 09, 2022 | 1.870 | 1.870 | 1.800 | 1.800 | 123,710 | -0.03(-1.64%) |
Nov 08, 2022 | 1.870 | 1.915 | 1.830 | 1.830 | 220,534 | -0.06(-3.17%) |
Nov 07, 2022 | 1.860 | 1.910 | 1.830 | 1.890 | 414,056 | +0.14(+8.00%) |
Nov 04, 2022 | 1.730 | 1.760 | 1.710 | 1.750 | 135,090 | +0.04(+2.34%) |
Nov 03, 2022 | 1.730 | 1.760 | 1.700 | 1.710 | 190,165 | -0.04(-2.29%) |
Nov 02, 2022 | 1.800 | 1.815 | 1.750 | 1.750 | 136,381 | -0.04(-2.23%) |