Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.360 | 1.670 | 1.360 | 1.500 | 205,997 | +0.05(+3.45%) |
Jan 30, 2023 | 1.290 | 1.450 | 1.250 | 1.450 | 41,769 | +0.06(+4.32%) |
Jan 27, 2023 | 1.370 | 1.390 | 1.260 | 1.390 | 8,913 | +0.04(+3.12%) |
Jan 26, 2023 | 1.340 | 1.350 | 1.324 | 1.348 | 1,552 | +0.06(+4.90%) |
Jan 25, 2023 | 1.220 | 1.285 | 1.170 | 1.285 | 4,172 | +0.03(+2.80%) |
Jan 24, 2023 | 1.360 | 1.380 | 1.250 | 1.250 | 3,190 | -0.11(-8.08%) |
Jan 23, 2023 | 1.380 | 1.380 | 1.280 | 1.360 | 27,766 | -0.03(-1.81%) |
Jan 20, 2023 | 1.300 | 1.420 | 1.300 | 1.385 | 7,374 | +0.14(+11.68%) |
Jan 19, 2023 | 1.250 | 1.367 | 1.155 | 1.240 | 32,748 | -0.09(-6.76%) |
Jan 18, 2023 | 1.310 | 1.480 | 1.310 | 1.330 | 18,021 | -0.11(-7.64%) |
Jan 17, 2023 | 1.350 | 1.440 | 1.350 | 1.440 | 12,396 | +0.12(+8.79%) |
Jan 13, 2023 | 1.380 | 1.490 | 1.295 | 1.324 | 40,999 | -0.08(-5.45%) |
Jan 12, 2023 | 1.325 | 1.400 | 1.260 | 1.400 | 14,421 | -0.03(-2.10%) |
Jan 11, 2023 | 1.150 | 1.430 | 1.040 | 1.430 | 3,303 | +0.09(+6.72%) |
Jan 10, 2023 | 1.270 | 1.350 | 1.270 | 1.340 | 818 | +0.07(+5.51%) |
Jan 09, 2023 | 1.350 | 1.380 | 1.270 | 1.270 | 10,187 | -0.03(-2.31%) |
Jan 06, 2023 | 1.400 | 1.400 | 1.270 | 1.300 | 9,449 | +0.10(+8.00%) |
Jan 05, 2023 | 1.234 | 1.340 | 1.075 | 1.204 | 22,445 | -0.25(-16.99%) |
Jan 04, 2023 | 1.400 | 1.450 | 1.320 | 1.450 | 4,078 | +0.02(+1.40%) |
Jan 03, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 3,858 | -0.02(-1.38%) |
Dec 30, 2022 | 1.170 | 1.480 | 1.170 | 1.450 | 61,181 | +0.07(+5.07%) |
Dec 29, 2022 | 1.100 | 1.390 | 1.050 | 1.380 | 33,959 | -0.07(-4.83%) |
Dec 28, 2022 | 1.010 | 1.480 | 1.010 | 1.450 | 39,003 | +0.41(+39.42%) |
Dec 27, 2022 | 1.150 | 1.150 | 1.020 | 1.040 | 19,571 | -0.11(-9.57%) |
Dec 23, 2022 | 1.160 | 1.210 | 1.150 | 1.150 | 4,720 | -0.05(-4.16%) |
Dec 22, 2022 | 1.300 | 1.350 | 1.170 | 1.200 | 20,645 | -0.08(-6.26%) |
Dec 21, 2022 | 1.305 | 1.305 | 1.280 | 1.280 | 3,100 | -0.02(-1.54%) |
Dec 20, 2022 | 1.340 | 1.340 | 1.230 | 1.300 | 5,425 | -0.04(-2.98%) |
Dec 19, 2022 | 1.360 | 1.360 | 1.340 | 1.340 | 4,669 | -0.01(-0.76%) |
Dec 16, 2022 | 1.458 | 1.500 | 1.350 | 1.350 | 3,456 | -0.15(-9.99%) |
Dec 15, 2022 | 1.400 | 1.500 | 1.400 | 1.500 | 2,359 | +0.12(+8.69%) |
Dec 14, 2022 | 1.600 | 1.600 | 1.360 | 1.380 | 7,163 | -0.31(-18.34%) |
Dec 13, 2022 | 1.607 | 1.690 | 1.542 | 1.690 | 2,666 | +0.15(+9.74%) |
Dec 12, 2022 | 1.660 | 1.660 | 1.410 | 1.540 | 30,929 | -0.13(-7.79%) |
Dec 09, 2022 | 1.670 | 1.670 | 1.670 | 1.670 | 122 | -0.03(-1.76%) |
Dec 08, 2022 | 1.780 | 1.780 | 1.700 | 1.700 | 3,378 | -0.03(-1.73%) |
Dec 07, 2022 | 1.800 | 1.980 | 1.710 | 1.730 | 8,029 | -0.08(-4.63%) |
Dec 06, 2022 | 1.810 | 2.000 | 1.740 | 1.814 | 2,415 | -0.01(-0.33%) |
Dec 05, 2022 | 1.860 | 1.990 | 1.820 | 1.820 | 4,000 | -0.05(-2.67%) |
Dec 02, 2022 | 1.750 | 2.170 | 1.750 | 1.870 | 8,512 | +0.03(+1.63%) |
Dec 01, 2022 | 1.840 | 1.950 | 1.840 | 1.840 | 14,082 | -0.07(-3.66%) |
Nov 30, 2022 | 1.990 | 2.200 | 1.870 | 1.910 | 289,432 | -0.15(-7.28%) |
Nov 29, 2022 | 1.950 | 2.070 | 1.950 | 2.060 | 52,596 | +0.11(+5.64%) |
Nov 28, 2022 | 1.950 | 1.950 | 1.950 | 1.950 | 1,442 | +0.00(+0.00%) |
Nov 25, 2022 | 1.820 | 2.000 | 1.820 | 1.950 | 12,100 | +0.02(+0.96%) |
Nov 23, 2022 | 1.850 | 1.931 | 1.850 | 1.931 | 1,423 | +0.01(+0.76%) |
Nov 22, 2022 | 1.917 | 1.917 | 1.917 | 1.917 | 102 | -0.08(-4.15%) |
Nov 21, 2022 | 1.829 | 2.000 | 1.829 | 2.000 | 1,110 | +0.00(+0.00%) |
Nov 17, 2022 | 2.000 | 32 | +0.04(+2.05%) | |||
Nov 15, 2022 | 1.960 | 0 | -0.04(-2.01%) | |||
Nov 14, 2022 | 1.950 | 2.000 | 1.940 | 2.000 | 1,650 | +0.01(+0.50%) |
Nov 11, 2022 | 1.920 | 1.990 | 1.920 | 1.990 | 12,550 | +0.05(+2.58%) |
Nov 10, 2022 | 1.700 | 1.950 | 1.700 | 1.940 | 9,538 | +0.14(+7.78%) |
Nov 09, 2022 | 1.800 | 1.800 | 1.730 | 1.800 | 1,018 | -0.25(-12.29%) |
Nov 08, 2022 | 2.052 | 2.052 | 2.052 | 2.052 | 200 | +0.04(+2.10%) |
Nov 04, 2022 | 2.010 | 56 | +0.14(+7.49%) | |||
Nov 03, 2022 | 1.700 | 2.155 | 1.700 | 1.870 | 1,353 | +0.06(+3.31%) |
Nov 02, 2022 | 1.860 | 1.890 | 1.810 | 1.810 | 3,686 | -0.09(-4.74%) |