Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.460 | 1.490 | 1.420 | 1.430 | 315,374 | +0.04(+2.88%) |
Jan 30, 2023 | 1.590 | 1.600 | 1.360 | 1.390 | 336,792 | -0.20(-12.58%) |
Jan 27, 2023 | 1.650 | 1.650 | 1.300 | 1.590 | 351,579 | -0.01(-0.63%) |
Jan 26, 2023 | 1.770 | 1.800 | 1.590 | 1.600 | 327,416 | -0.19(-10.61%) |
Jan 25, 2023 | 1.820 | 1.900 | 1.750 | 1.790 | 139,549 | -0.05(-2.72%) |
Jan 24, 2023 | 1.940 | 1.940 | 1.820 | 1.840 | 235,627 | -0.10(-5.15%) |
Jan 23, 2023 | 1.980 | 1.990 | 1.920 | 1.940 | 109,470 | -0.03(-1.52%) |
Jan 20, 2023 | 2.090 | 2.090 | 1.920 | 1.970 | 102,932 | -0.03(-1.50%) |
Jan 19, 2023 | 1.930 | 2.030 | 1.920 | 2.000 | 46,303 | +0.00(+0.00%) |
Jan 18, 2023 | 2.050 | 2.050 | 1.910 | 2.000 | 63,023 | -0.02(-0.99%) |
Jan 17, 2023 | 2.010 | 2.100 | 1.880 | 2.020 | 105,935 | +0.00(+0.00%) |
Jan 13, 2023 | 2.090 | 2.170 | 1.980 | 2.020 | 212,700 | +0.00(+0.00%) |
Jan 12, 2023 | 1.980 | 2.100 | 1.940 | 2.020 | 101,157 | +0.10(+5.21%) |
Jan 11, 2023 | 1.940 | 2.080 | 1.910 | 1.920 | 89,764 | -0.04(-2.04%) |
Jan 10, 2023 | 2.200 | 2.200 | 1.880 | 1.960 | 162,581 | -0.11(-5.31%) |
Jan 09, 2023 | 2.200 | 2.200 | 2.050 | 2.070 | 66,724 | -0.07(-3.27%) |
Jan 06, 2023 | 2.160 | 2.200 | 2.060 | 2.140 | 74,666 | -0.04(-1.83%) |
Jan 05, 2023 | 2.290 | 2.500 | 2.150 | 2.180 | 64,402 | -0.12(-5.22%) |
Jan 04, 2023 | 2.470 | 2.520 | 2.200 | 2.300 | 59,254 | -0.04(-1.71%) |
Jan 03, 2023 | 2.490 | 2.550 | 2.310 | 2.340 | 37,770 | -0.21(-8.24%) |
Dec 30, 2022 | 2.680 | 2.700 | 2.540 | 2.550 | 48,633 | -0.09(-3.41%) |
Dec 29, 2022 | 2.620 | 2.700 | 2.600 | 2.640 | 56,776 | -0.02(-0.75%) |
Dec 28, 2022 | 2.760 | 2.800 | 2.630 | 2.660 | 24,898 | -0.07(-2.56%) |
Dec 27, 2022 | 2.760 | 2.910 | 2.710 | 2.730 | 34,301 | +0.00(+0.00%) |
Dec 23, 2022 | 2.840 | 2.930 | 2.690 | 2.730 | 35,042 | -0.01(-0.36%) |
Dec 22, 2022 | 2.862 | 2.865 | 2.740 | 2.740 | 51,382 | -0.12(-4.20%) |
Dec 21, 2022 | 2.790 | 2.930 | 2.691 | 2.860 | 47,261 | +0.11(+4.00%) |
Dec 20, 2022 | 2.760 | 2.790 | 2.600 | 2.750 | 37,181 | -0.02(-0.72%) |
Dec 19, 2022 | 2.920 | 2.920 | 2.750 | 2.770 | 40,090 | -0.13(-4.48%) |
Dec 16, 2022 | 2.910 | 2.990 | 2.810 | 2.900 | 190,656 | -0.01(-0.34%) |
Dec 15, 2022 | 2.720 | 2.910 | 2.720 | 2.910 | 72,060 | +0.10(+3.56%) |
Dec 14, 2022 | 2.910 | 2.990 | 2.790 | 2.810 | 80,072 | -0.14(-4.75%) |
Dec 13, 2022 | 2.960 | 3.150 | 2.875 | 2.950 | 66,394 | +0.17(+6.12%) |
Dec 12, 2022 | 2.930 | 3.010 | 2.760 | 2.780 | 46,422 | -0.11(-3.81%) |
Dec 09, 2022 | 2.830 | 3.000 | 2.830 | 2.890 | 77,111 | +0.08(+2.85%) |
Dec 08, 2022 | 2.850 | 2.920 | 2.720 | 2.810 | 56,335 | -0.01(-0.35%) |
Dec 07, 2022 | 2.740 | 2.930 | 2.720 | 2.820 | 38,900 | +0.10(+3.68%) |
Dec 06, 2022 | 2.840 | 2.905 | 2.680 | 2.720 | 51,240 | -0.13(-4.56%) |
Dec 05, 2022 | 3.160 | 3.160 | 2.800 | 2.850 | 50,830 | -0.24(-7.77%) |
Dec 02, 2022 | 3.030 | 3.200 | 3.030 | 3.090 | 57,883 | +0.01(+0.32%) |
Dec 01, 2022 | 3.060 | 3.125 | 2.950 | 3.080 | 32,080 | +0.01(+0.33%) |
Nov 30, 2022 | 2.950 | 3.220 | 2.870 | 3.070 | 124,555 | +0.11(+3.72%) |
Nov 29, 2022 | 3.040 | 3.260 | 2.940 | 2.960 | 62,220 | -0.07(-2.31%) |
Nov 28, 2022 | 2.950 | 3.070 | 2.950 | 3.030 | 65,888 | +0.09(+3.06%) |
Nov 25, 2022 | 3.030 | 3.030 | 2.890 | 2.940 | 23,900 | -0.09(-2.97%) |
Nov 23, 2022 | 2.950 | 3.100 | 2.900 | 3.030 | 59,789 | +0.03(+1.00%) |
Nov 22, 2022 | 3.060 | 3.070 | 2.850 | 3.000 | 53,992 | -0.05(-1.64%) |
Nov 21, 2022 | 3.050 | 3.090 | 2.930 | 3.050 | 75,274 | +0.09(+3.04%) |
Nov 18, 2022 | 3.270 | 3.270 | 2.670 | 2.960 | 83,730 | -0.23(-7.21%) |
Nov 17, 2022 | 3.020 | 3.190 | 3.000 | 3.190 | 77,902 | +0.15(+4.93%) |
Nov 16, 2022 | 3.170 | 3.240 | 3.030 | 3.040 | 55,589 | -0.13(-4.10%) |
Nov 15, 2022 | 3.090 | 3.270 | 2.900 | 3.170 | 81,315 | +0.13(+4.28%) |
Nov 14, 2022 | 2.920 | 3.060 | 2.870 | 3.040 | 35,793 | +0.08(+2.70%) |
Nov 11, 2022 | 3.110 | 3.140 | 2.880 | 2.960 | 51,855 | -0.14(-4.52%) |
Nov 10, 2022 | 3.240 | 3.289 | 3.000 | 3.100 | 172,034 | +0.02(+0.65%) |
Nov 09, 2022 | 3.180 | 3.250 | 3.043 | 3.080 | 65,197 | -0.14(-4.35%) |
Nov 08, 2022 | 3.310 | 3.320 | 3.100 | 3.220 | 62,739 | -0.06(-1.83%) |
Nov 07, 2022 | 3.280 | 3.300 | 3.100 | 3.280 | 57,674 | -0.01(-0.30%) |
Nov 04, 2022 | 3.310 | 3.320 | 3.110 | 3.290 | 69,716 | +0.05(+1.54%) |
Nov 03, 2022 | 3.130 | 3.390 | 3.030 | 3.240 | 54,453 | +0.00(+0.00%) |
Nov 02, 2022 | 3.320 | 3.420 | 3.200 | 3.240 | 139,448 | -0.25(-7.16%) |