Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.830 | 2.000 | 1.700 | 1.790 | 145,687 | -0.02(-1.10%) |
Jan 30, 2023 | 1.680 | 1.870 | 1.660 | 1.810 | 394,059 | +0.13(+7.74%) |
Jan 27, 2023 | 1.560 | 1.700 | 1.560 | 1.680 | 196,567 | +0.09(+5.66%) |
Jan 26, 2023 | 1.580 | 1.620 | 1.550 | 1.590 | 32,460 | +0.02(+1.27%) |
Jan 25, 2023 | 1.590 | 1.610 | 1.530 | 1.570 | 64,079 | -0.07(-4.27%) |
Jan 24, 2023 | 1.630 | 1.640 | 1.600 | 1.640 | 155,099 | +0.00(+0.00%) |
Jan 23, 2023 | 1.650 | 1.650 | 1.590 | 1.640 | 154,341 | +0.02(+1.23%) |
Jan 20, 2023 | 1.600 | 1.650 | 1.580 | 1.620 | 79,601 | +0.01(+0.62%) |
Jan 19, 2023 | 1.610 | 1.640 | 1.550 | 1.610 | 81,559 | -0.01(-0.62%) |
Jan 18, 2023 | 1.550 | 1.650 | 1.540 | 1.620 | 145,654 | +0.04(+2.53%) |
Jan 17, 2023 | 1.570 | 1.588 | 1.570 | 1.580 | 61,857 | +0.00(+0.00%) |
Jan 13, 2023 | 1.430 | 1.600 | 1.430 | 1.580 | 191,012 | +0.11(+7.48%) |
Jan 12, 2023 | 1.490 | 1.500 | 1.430 | 1.470 | 56,061 | -0.01(-0.68%) |
Jan 11, 2023 | 1.430 | 1.510 | 1.361 | 1.480 | 176,393 | +0.08(+5.71%) |
Jan 10, 2023 | 1.250 | 1.400 | 1.200 | 1.400 | 180,430 | +0.20(+16.67%) |
Jan 09, 2023 | 1.230 | 1.260 | 1.200 | 1.200 | 256,144 | -0.02(-1.64%) |
Jan 06, 2023 | 1.180 | 1.230 | 1.180 | 1.220 | 83,457 | +0.03(+2.52%) |
Jan 05, 2023 | 1.180 | 1.230 | 1.140 | 1.190 | 52,406 | -0.04(-3.25%) |
Jan 04, 2023 | 1.140 | 1.240 | 1.140 | 1.230 | 89,672 | +0.05(+4.24%) |
Jan 03, 2023 | 1.080 | 1.210 | 1.080 | 1.180 | 67,538 | +0.09(+8.26%) |
Dec 30, 2022 | 1.050 | 1.110 | 1.050 | 1.090 | 379,289 | +0.02(+1.87%) |
Dec 29, 2022 | 1.040 | 1.080 | 1.030 | 1.070 | 274,309 | +0.03(+2.88%) |
Dec 28, 2022 | 1.070 | 1.090 | 1.030 | 1.040 | 97,073 | -0.03(-2.80%) |
Dec 27, 2022 | 1.170 | 1.180 | 1.041 | 1.070 | 166,900 | -0.07(-6.14%) |
Dec 23, 2022 | 1.090 | 1.180 | 1.080 | 1.140 | 125,327 | +0.06(+5.56%) |
Dec 22, 2022 | 1.080 | 1.100 | 1.030 | 1.080 | 374,007 | -0.01(-0.92%) |
Dec 21, 2022 | 1.060 | 1.120 | 1.060 | 1.090 | 226,778 | +0.02(+1.87%) |
Dec 20, 2022 | 1.060 | 1.170 | 1.060 | 1.070 | 156,082 | +0.00(+0.00%) |
Dec 19, 2022 | 1.070 | 1.100 | 1.005 | 1.070 | 1,278,532 | +0.00(+0.00%) |
Dec 16, 2022 | 1.120 | 1.135 | 1.025 | 1.070 | 123,424 | -0.07(-6.14%) |
Dec 15, 2022 | 1.160 | 1.180 | 1.130 | 1.140 | 103,500 | -0.02(-1.72%) |
Dec 14, 2022 | 1.130 | 1.206 | 1.130 | 1.160 | 174,131 | +0.04(+3.57%) |
Dec 13, 2022 | 1.050 | 1.160 | 1.000 | 1.120 | 894,170 | +0.08(+7.69%) |
Dec 12, 2022 | 1.100 | 1.120 | 1.030 | 1.040 | 613,757 | -0.06(-5.45%) |
Dec 09, 2022 | 1.080 | 1.130 | 1.080 | 1.100 | 133,155 | +0.01(+0.92%) |
Dec 08, 2022 | 1.120 | 1.140 | 1.080 | 1.090 | 223,941 | -0.01(-0.91%) |
Dec 07, 2022 | 1.200 | 1.200 | 1.080 | 1.100 | 489,437 | -0.06(-5.17%) |
Dec 06, 2022 | 1.230 | 1.230 | 1.155 | 1.160 | 113,589 | -0.07(-5.69%) |
Dec 05, 2022 | 1.260 | 1.300 | 1.230 | 1.230 | 41,440 | -0.04(-3.15%) |
Dec 02, 2022 | 1.170 | 1.320 | 1.170 | 1.270 | 261,170 | +0.04(+3.25%) |
Dec 01, 2022 | 1.290 | 1.300 | 1.190 | 1.230 | 1,038,744 | -0.04(-3.15%) |
Nov 30, 2022 | 1.250 | 1.280 | 1.200 | 1.270 | 182,706 | +0.03(+2.42%) |
Nov 29, 2022 | 1.270 | 1.310 | 1.230 | 1.240 | 130,655 | -0.05(-3.88%) |
Nov 28, 2022 | 1.410 | 1.430 | 1.270 | 1.290 | 77,213 | -0.12(-8.51%) |
Nov 25, 2022 | 1.350 | 1.440 | 1.280 | 1.410 | 245,609 | +0.05(+3.68%) |
Nov 23, 2022 | 1.420 | 1.420 | 1.340 | 1.360 | 50,020 | -0.05(-3.55%) |
Nov 22, 2022 | 1.350 | 1.450 | 1.305 | 1.410 | 263,309 | +0.06(+4.44%) |
Nov 21, 2022 | 1.340 | 1.380 | 1.293 | 1.350 | 171,217 | -0.04(-2.88%) |
Nov 18, 2022 | 1.420 | 1.433 | 1.380 | 1.390 | 245,082 | -0.03(-2.11%) |
Nov 17, 2022 | 1.450 | 1.450 | 1.360 | 1.420 | 48,481 | -0.03(-2.07%) |
Nov 16, 2022 | 1.440 | 1.490 | 1.350 | 1.450 | 514,704 | +0.01(+0.69%) |
Nov 15, 2022 | 1.410 | 1.465 | 1.390 | 1.440 | 204,876 | +0.05(+3.60%) |
Nov 14, 2022 | 1.360 | 1.403 | 1.340 | 1.390 | 81,251 | +0.04(+2.96%) |
Nov 11, 2022 | 1.360 | 1.420 | 1.350 | 1.350 | 120,471 | +0.00(+0.00%) |
Nov 10, 2022 | 1.350 | 1.360 | 1.340 | 1.350 | 69,078 | +0.04(+3.05%) |
Nov 09, 2022 | 1.300 | 1.360 | 1.265 | 1.310 | 351,232 | +0.01(+0.77%) |
Nov 08, 2022 | 1.290 | 1.390 | 1.290 | 1.300 | 115,306 | -0.07(-5.11%) |
Nov 07, 2022 | 1.370 | 1.400 | 1.330 | 1.370 | 181,688 | +0.01(+0.74%) |
Nov 04, 2022 | 1.280 | 1.370 | 1.249 | 1.360 | 180,301 | +0.08(+6.25%) |
Nov 03, 2022 | 1.300 | 1.330 | 1.220 | 1.280 | 314,121 | -0.06(-4.48%) |
Nov 02, 2022 | 1.390 | 1.430 | 1.330 | 1.340 | 70,635 | -0.08(-5.63%) |