Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.490 | 1.490 | 1.400 | 1.440 | 5,894,389 | -0.03(-2.04%) |
Jan 30, 2023 | 1.440 | 1.520 | 1.426 | 1.470 | 11,684,564 | +0.03(+2.08%) |
Jan 27, 2023 | 1.410 | 1.470 | 1.403 | 1.440 | 5,210,235 | +0.02(+1.41%) |
Jan 26, 2023 | 1.440 | 1.460 | 1.380 | 1.420 | 4,842,809 | -0.01(-0.70%) |
Jan 25, 2023 | 1.420 | 1.440 | 1.360 | 1.430 | 6,229,887 | +0.00(+0.00%) |
Jan 24, 2023 | 1.370 | 1.430 | 1.350 | 1.430 | 9,075,198 | +0.06(+4.38%) |
Jan 23, 2023 | 1.350 | 1.375 | 1.310 | 1.370 | 3,853,940 | +0.02(+1.48%) |
Jan 20, 2023 | 1.270 | 1.360 | 1.250 | 1.350 | 4,953,905 | +0.09(+7.14%) |
Jan 19, 2023 | 1.230 | 1.290 | 1.222 | 1.260 | 3,480,262 | +0.02(+1.61%) |
Jan 18, 2023 | 1.310 | 1.340 | 1.240 | 1.240 | 6,325,091 | -0.06(-4.62%) |
Jan 17, 2023 | 1.300 | 1.350 | 1.280 | 1.300 | 5,081,857 | -0.05(-3.70%) |
Jan 13, 2023 | 1.340 | 1.370 | 1.320 | 1.350 | 3,153,554 | +0.00(+0.00%) |
Jan 12, 2023 | 1.350 | 1.360 | 1.310 | 1.350 | 4,195,667 | +0.00(+0.00%) |
Jan 11, 2023 | 1.350 | 1.360 | 1.310 | 1.350 | 3,738,422 | +0.00(+0.00%) |
Jan 10, 2023 | 1.300 | 1.360 | 1.290 | 1.350 | 6,730,282 | +0.05(+3.85%) |
Jan 09, 2023 | 1.220 | 1.310 | 1.220 | 1.300 | 10,460,692 | +0.08(+6.56%) |
Jan 06, 2023 | 1.120 | 1.220 | 1.120 | 1.220 | 6,561,305 | +0.10(+8.93%) |
Jan 05, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 3,323,837 | -0.01(-0.88%) |
Jan 04, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 4,292,531 | +0.02(+1.80%) |
Jan 03, 2023 | 1.150 | 1.180 | 1.110 | 1.110 | 5,144,542 | -0.04(-3.48%) |
Dec 30, 2022 | 1.130 | 1.160 | 1.125 | 1.150 | 5,551,431 | +0.01(+0.88%) |
Dec 29, 2022 | 1.120 | 1.150 | 1.110 | 1.140 | 2,693,782 | +0.02(+1.79%) |
Dec 28, 2022 | 1.150 | 1.160 | 1.100 | 1.120 | 5,059,975 | -0.02(-1.75%) |
Dec 27, 2022 | 1.160 | 1.180 | 1.140 | 1.140 | 3,959,313 | -0.02(-1.72%) |
Dec 23, 2022 | 1.170 | 1.180 | 1.150 | 1.160 | 1,809,876 | -0.01(-0.85%) |
Dec 22, 2022 | 1.190 | 1.200 | 1.135 | 1.170 | 3,476,155 | -0.03(-2.50%) |
Dec 21, 2022 | 1.140 | 1.200 | 1.130 | 1.200 | 4,839,088 | +0.09(+8.11%) |
Dec 20, 2022 | 1.100 | 1.150 | 1.100 | 1.110 | 3,469,371 | +0.01(+0.91%) |
Dec 19, 2022 | 1.150 | 1.185 | 1.100 | 1.100 | 5,098,631 | -0.07(-5.98%) |
Dec 16, 2022 | 1.120 | 1.170 | 1.120 | 1.170 | 4,839,466 | +0.02(+1.74%) |
Dec 15, 2022 | 1.110 | 1.150 | 1.090 | 1.150 | 5,426,517 | +0.04(+3.60%) |
Dec 14, 2022 | 1.130 | 1.140 | 1.100 | 1.110 | 3,461,138 | -0.03(-2.63%) |
Dec 13, 2022 | 1.180 | 1.210 | 1.130 | 1.140 | 5,248,844 | -0.03(-2.56%) |
Dec 12, 2022 | 1.120 | 1.170 | 1.119 | 1.170 | 6,463,459 | +0.06(+5.41%) |
Dec 09, 2022 | 1.150 | 1.170 | 1.100 | 1.110 | 3,182,377 | -0.04(-3.48%) |
Dec 08, 2022 | 1.100 | 1.170 | 1.100 | 1.150 | 4,789,720 | +0.05(+4.55%) |
Dec 07, 2022 | 1.090 | 1.110 | 1.065 | 1.100 | 5,364,282 | +0.02(+1.85%) |
Dec 06, 2022 | 1.130 | 1.140 | 1.060 | 1.080 | 4,396,593 | -0.04(-3.57%) |
Dec 05, 2022 | 1.170 | 1.192 | 1.120 | 1.120 | 4,179,033 | -0.06(-5.08%) |
Dec 02, 2022 | 1.180 | 1.200 | 1.170 | 1.180 | 1,784,908 | -0.01(-0.84%) |
Dec 01, 2022 | 1.230 | 1.240 | 1.180 | 1.190 | 2,294,663 | -0.03(-2.46%) |
Nov 30, 2022 | 1.190 | 1.230 | 1.160 | 1.220 | 5,173,638 | +0.04(+3.39%) |
Nov 29, 2022 | 1.170 | 1.180 | 1.150 | 1.180 | 2,070,861 | +0.03(+2.61%) |
Nov 28, 2022 | 1.180 | 1.190 | 1.150 | 1.150 | 3,838,183 | -0.06(-4.96%) |
Nov 25, 2022 | 1.200 | 1.220 | 1.190 | 1.210 | 1,520,766 | +0.00(+0.00%) |
Nov 23, 2022 | 1.220 | 1.240 | 1.180 | 1.210 | 2,683,394 | -0.01(-0.82%) |
Nov 22, 2022 | 1.160 | 1.220 | 1.160 | 1.220 | 4,120,716 | +0.07(+6.09%) |
Nov 21, 2022 | 1.180 | 1.180 | 1.130 | 1.150 | 4,425,172 | -0.03(-2.54%) |
Nov 18, 2022 | 1.200 | 1.220 | 1.170 | 1.180 | 3,589,651 | -0.02(-1.67%) |
Nov 17, 2022 | 1.190 | 1.210 | 1.160 | 1.200 | 3,420,825 | -0.01(-0.83%) |
Nov 16, 2022 | 1.250 | 1.260 | 1.190 | 1.210 | 3,186,024 | -0.05(-3.97%) |
Nov 15, 2022 | 1.310 | 1.310 | 1.250 | 1.260 | 3,770,463 | +0.00(+0.00%) |
Nov 14, 2022 | 1.270 | 1.270 | 1.230 | 1.260 | 3,672,499 | -0.01(-0.79%) |
Nov 11, 2022 | 1.230 | 1.310 | 1.230 | 1.270 | 8,013,199 | +0.03(+2.42%) |
Nov 10, 2022 | 1.230 | 1.250 | 1.210 | 1.240 | 4,504,686 | +0.07(+5.98%) |
Nov 09, 2022 | 1.260 | 1.270 | 1.160 | 1.170 | 4,308,751 | -0.09(-7.14%) |
Nov 08, 2022 | 1.240 | 1.270 | 1.200 | 1.260 | 4,093,776 | +0.02(+1.61%) |
Nov 07, 2022 | 1.180 | 1.250 | 1.150 | 1.240 | 3,590,902 | +0.06(+5.08%) |
Nov 04, 2022 | 1.200 | 1.220 | 1.150 | 1.180 | 3,547,135 | +0.02(+1.72%) |
Nov 03, 2022 | 1.130 | 1.200 | 1.130 | 1.160 | 3,433,335 | +0.03(+2.65%) |
Nov 02, 2022 | 1.220 | 1.230 | 1.130 | 1.130 | 6,528,709 | -0.09(-7.38%) |