Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.650 | 1.665 | 1.620 | 1.650 | 5,792 | -0.05(-2.94%) |
Jan 30, 2023 | 1.700 | 1.710 | 1.641 | 1.700 | 13,318 | -0.17(-9.09%) |
Jan 27, 2023 | 1.860 | 1.870 | 1.785 | 1.870 | 3,761 | +0.03(+1.63%) |
Jan 26, 2023 | 1.840 | 1.855 | 1.735 | 1.840 | 4,825 | -0.10(-5.15%) |
Jan 25, 2023 | 2.000 | 2.000 | 1.858 | 1.940 | 3,932 | -0.07(-3.48%) |
Jan 24, 2023 | 1.840 | 2.010 | 1.830 | 2.010 | 3,443 | +0.18(+9.84%) |
Jan 23, 2023 | 1.680 | 2.000 | 1.680 | 1.830 | 2,413 | +0.03(+1.66%) |
Jan 20, 2023 | 1.640 | 1.870 | 1.640 | 1.800 | 3,048 | +0.20(+12.50%) |
Jan 19, 2023 | 1.680 | 1.680 | 1.600 | 1.600 | 523 | -0.37(-18.78%) |
Jan 18, 2023 | 2.010 | 2.010 | 1.930 | 1.970 | 10,060 | +0.02(+1.03%) |
Jan 17, 2023 | 1.860 | 1.950 | 1.860 | 1.950 | 7,124 | +0.25(+14.71%) |
Jan 12, 2023 | 1.700 | 64 | +0.08(+4.94%) | |||
Jan 11, 2023 | 1.620 | 1.620 | 1.570 | 1.620 | 7,662 | +0.05(+3.18%) |
Jan 10, 2023 | 1.580 | 1.580 | 1.570 | 1.570 | 417 | -0.02(-1.26%) |
Jan 06, 2023 | 1.590 | 1,884 | +0.05(+3.25%) | |||
Jan 05, 2023 | 1.490 | 1.540 | 1.480 | 1.540 | 3,742 | -0.04(-2.53%) |
Jan 04, 2023 | 1.580 | 1.580 | 1.570 | 1.580 | 8,687 | +0.03(+1.94%) |
Jan 03, 2023 | 1.510 | 1.580 | 1.490 | 1.550 | 23,662 | +0.18(+12.97%) |
Dec 30, 2022 | 1.480 | 1.480 | 1.372 | 1.372 | 449 | +0.02(+1.64%) |
Dec 29, 2022 | 1.390 | 1.420 | 1.314 | 1.350 | 4,121 | -0.06(-4.26%) |
Dec 28, 2022 | 1.380 | 1.500 | 1.365 | 1.410 | 14,935 | +0.03(+2.55%) |
Dec 27, 2022 | 1.390 | 1.400 | 1.340 | 1.375 | 5,766 | -0.16(-10.13%) |
Dec 23, 2022 | 1.540 | 1.540 | 1.530 | 1.530 | 217 | +0.08(+5.52%) |
Dec 22, 2022 | 1.560 | 1.580 | 1.450 | 1.450 | 2,444 | -0.00(-0.19%) |
Dec 21, 2022 | 1.360 | 1.453 | 1.360 | 1.453 | 1,785 | +0.07(+5.34%) |
Dec 20, 2022 | 1.395 | 1.395 | 1.370 | 1.379 | 4,946 | +0.06(+4.48%) |
Dec 19, 2022 | 1.410 | 1.500 | 1.230 | 1.320 | 7,117 | -0.16(-10.81%) |
Dec 16, 2022 | 1.490 | 1.490 | 1.420 | 1.480 | 6,855 | -0.08(-5.13%) |
Dec 15, 2022 | 1.510 | 1.560 | 1.480 | 1.560 | 10,544 | -0.04(-2.50%) |
Dec 14, 2022 | 1.520 | 1.650 | 1.520 | 1.600 | 2,687 | +0.00(+0.03%) |
Dec 13, 2022 | 1.574 | 1.600 | 1.550 | 1.599 | 8,210 | +0.07(+4.54%) |
Dec 12, 2022 | 1.480 | 1.530 | 1.470 | 1.530 | 1,219 | -0.09(-5.56%) |
Dec 09, 2022 | 1.620 | 1.620 | 1.620 | 1.620 | 190 | +0.12(+8.00%) |
Dec 08, 2022 | 1.550 | 1.640 | 1.500 | 1.500 | 5,476 | -0.14(-8.54%) |
Dec 07, 2022 | 1.710 | 1.710 | 1.484 | 1.640 | 66,104 | -0.01(-0.46%) |
Dec 06, 2022 | 1.575 | 1.680 | 1.570 | 1.647 | 73,333 | +0.15(+9.83%) |
Dec 05, 2022 | 1.510 | 1.640 | 1.480 | 1.500 | 47,242 | -0.06(-3.85%) |
Dec 02, 2022 | 1.500 | 1.570 | 1.500 | 1.560 | 78,647 | +0.09(+6.12%) |
Dec 01, 2022 | 1.430 | 1.500 | 1.430 | 1.470 | 34,572 | +0.04(+2.73%) |
Nov 30, 2022 | 1.360 | 1.470 | 1.300 | 1.431 | 116,643 | -0.05(-3.31%) |
Nov 29, 2022 | 1.480 | 1.480 | 1.480 | 1.480 | 616 | -0.03(-1.99%) |
Nov 28, 2022 | 1.540 | 1.540 | 1.480 | 1.510 | 34,194 | -0.20(-11.70%) |
Nov 25, 2022 | 1.550 | 1.757 | 1.550 | 1.710 | 10,054 | +0.21(+14.00%) |
Nov 23, 2022 | 1.570 | 1.590 | 1.490 | 1.500 | 13,232 | -0.14(-8.54%) |
Nov 22, 2022 | 1.650 | 1.720 | 1.570 | 1.640 | 38,287 | -0.13(-7.33%) |
Nov 21, 2022 | 1.790 | 1.790 | 1.670 | 1.770 | 23,709 | -0.10(-5.36%) |
Nov 18, 2022 | 1.890 | 1.890 | 1.870 | 1.870 | 695 | +0.04(+2.19%) |
Nov 17, 2022 | 1.860 | 2.050 | 1.810 | 1.830 | 52,050 | -0.17(-8.50%) |
Nov 16, 2022 | 2.110 | 2.200 | 2.000 | 2.000 | 29,667 | -0.31(-13.53%) |
Nov 15, 2022 | 2.180 | 2.400 | 2.130 | 2.313 | 14,288 | -0.03(-1.16%) |
Nov 14, 2022 | 2.200 | 2.340 | 2.200 | 2.340 | 15,398 | -0.08(-3.31%) |
Nov 11, 2022 | 2.420 | 2.420 | 2.360 | 2.420 | 1,723 | +0.07(+2.80%) |
Nov 10, 2022 | 2.140 | 2.421 | 2.140 | 2.354 | 17,680 | +0.11(+5.11%) |
Nov 09, 2022 | 2.210 | 2.240 | 2.180 | 2.240 | 4,485 | -0.05(-2.21%) |
Nov 08, 2022 | 2.410 | 2.429 | 2.160 | 2.290 | 23,095 | -0.17(-6.91%) |
Nov 07, 2022 | 2.340 | 2.470 | 2.300 | 2.460 | 13,444 | -0.04(-1.60%) |
Nov 04, 2022 | 2.580 | 2.600 | 2.410 | 2.500 | 5,402 | +0.16(+6.84%) |
Nov 03, 2022 | 2.380 | 2.500 | 2.320 | 2.340 | 46,961 | -0.21(-8.24%) |
Nov 02, 2022 | 2.800 | 2.850 | 2.520 | 2.550 | 29,561 | -0.33(-11.46%) |