Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.000 | 2.070 | 1.980 | 2.050 | 37,399 | +0.06(+3.02%) |
Jan 30, 2023 | 1.980 | 2.010 | 1.980 | 1.990 | 40,097 | -0.01(-0.50%) |
Jan 27, 2023 | 1.930 | 2.010 | 1.930 | 2.000 | 24,430 | +0.01(+0.50%) |
Jan 26, 2023 | 1.990 | 2.050 | 1.940 | 1.990 | 86,545 | -0.01(-0.50%) |
Jan 25, 2023 | 1.970 | 2.000 | 1.880 | 2.000 | 28,964 | +0.01(+0.50%) |
Jan 24, 2023 | 1.810 | 1.990 | 1.800 | 1.990 | 40,690 | +0.18(+9.94%) |
Jan 23, 2023 | 1.780 | 1.810 | 1.780 | 1.810 | 9,186 | +0.05(+2.84%) |
Jan 20, 2023 | 1.750 | 1.760 | 1.690 | 1.760 | 25,818 | +0.01(+0.57%) |
Jan 19, 2023 | 1.731 | 1.750 | 1.705 | 1.750 | 16,526 | +0.01(+0.57%) |
Jan 18, 2023 | 1.770 | 1.800 | 1.740 | 1.740 | 8,490 | -0.03(-1.69%) |
Jan 17, 2023 | 1.780 | 1.780 | 1.760 | 1.770 | 11,408 | -0.02(-1.12%) |
Jan 13, 2023 | 1.810 | 1.810 | 1.750 | 1.790 | 20,675 | +0.00(+0.00%) |
Jan 12, 2023 | 1.810 | 1.860 | 1.790 | 1.790 | 8,891 | -0.02(-1.10%) |
Jan 11, 2023 | 1.850 | 1.880 | 1.800 | 1.810 | 12,475 | +0.01(+0.28%) |
Jan 10, 2023 | 1.800 | 1.820 | 1.800 | 1.805 | 4,150 | +0.00(+0.28%) |
Jan 09, 2023 | 1.850 | 1.860 | 1.740 | 1.800 | 6,944 | +0.00(+0.00%) |
Jan 06, 2023 | 1.790 | 1.815 | 1.700 | 1.800 | 25,298 | +0.03(+1.69%) |
Jan 05, 2023 | 1.750 | 1.801 | 1.750 | 1.770 | 13,048 | +0.00(+0.00%) |
Jan 04, 2023 | 1.710 | 1.790 | 1.710 | 1.770 | 3,827 | +0.05(+2.92%) |
Jan 03, 2023 | 1.590 | 1.720 | 1.590 | 1.720 | 15,663 | +0.12(+7.49%) |
Dec 30, 2022 | 1.540 | 1.600 | 1.540 | 1.600 | 21,896 | +0.01(+0.63%) |
Dec 29, 2022 | 1.520 | 1.625 | 1.520 | 1.590 | 13,967 | -0.01(-0.63%) |
Dec 28, 2022 | 1.660 | 1.660 | 1.590 | 1.600 | 8,056 | -0.05(-3.03%) |
Dec 27, 2022 | 1.640 | 1.690 | 1.640 | 1.650 | 5,387 | -0.06(-3.51%) |
Dec 23, 2022 | 1.650 | 1.710 | 1.650 | 1.710 | 5,451 | +0.03(+1.79%) |
Dec 22, 2022 | 1.360 | 1.700 | 1.360 | 1.680 | 8,471 | +0.00(+0.00%) |
Dec 21, 2022 | 1.650 | 1.710 | 1.650 | 1.680 | 13,944 | +0.02(+1.20%) |
Dec 20, 2022 | 1.690 | 1.735 | 1.629 | 1.660 | 10,136 | +0.03(+1.84%) |
Dec 19, 2022 | 1.721 | 1.721 | 1.610 | 1.630 | 6,085 | -0.06(-3.55%) |
Dec 16, 2022 | 1.670 | 1.711 | 1.500 | 1.690 | 22,099 | -0.02(-1.17%) |
Dec 15, 2022 | 1.690 | 1.820 | 1.670 | 1.710 | 7,754 | -0.07(-3.93%) |
Dec 14, 2022 | 1.720 | 1.850 | 1.720 | 1.780 | 32,434 | -0.05(-2.73%) |
Dec 13, 2022 | 1.850 | 1.861 | 1.830 | 1.830 | 46,256 | +0.00(+0.00%) |
Dec 12, 2022 | 1.750 | 1.890 | 1.750 | 1.830 | 15,655 | -0.02(-1.08%) |
Dec 09, 2022 | 1.810 | 1.870 | 1.810 | 1.850 | 14,796 | -0.01(-0.54%) |
Dec 08, 2022 | 1.700 | 1.897 | 1.700 | 1.860 | 54,536 | +0.14(+8.14%) |
Dec 07, 2022 | 1.630 | 1.800 | 1.630 | 1.720 | 27,033 | +0.06(+3.35%) |
Dec 06, 2022 | 1.640 | 1.670 | 1.640 | 1.664 | 9,587 | +0.02(+1.48%) |
Dec 05, 2022 | 1.730 | 1.790 | 1.640 | 1.640 | 36,420 | -0.13(-7.39%) |
Dec 02, 2022 | 1.730 | 1.775 | 1.690 | 1.771 | 34,253 | +0.04(+2.36%) |
Dec 01, 2022 | 1.730 | 1.750 | 1.730 | 1.730 | 4,786 | +0.03(+1.76%) |
Nov 30, 2022 | 1.750 | 1.750 | 1.700 | 1.700 | 922 | +0.01(+0.59%) |
Nov 29, 2022 | 1.680 | 1.730 | 1.670 | 1.690 | 6,858 | -0.02(-1.17%) |
Nov 28, 2022 | 1.710 | 1.710 | 1.710 | 1.710 | 1,374 | -0.01(-0.58%) |
Nov 25, 2022 | 1.710 | 1.750 | 1.680 | 1.720 | 5,865 | -0.03(-1.71%) |
Nov 23, 2022 | 1.760 | 1.760 | 1.740 | 1.750 | 5,575 | +0.04(+2.34%) |
Nov 22, 2022 | 1.750 | 1.770 | 1.710 | 1.710 | 19,642 | -0.03(-1.72%) |
Nov 21, 2022 | 1.660 | 1.770 | 1.660 | 1.740 | 10,910 | -0.01(-0.57%) |
Nov 18, 2022 | 1.740 | 1.750 | 1.595 | 1.750 | 43,465 | +0.01(+0.57%) |
Nov 17, 2022 | 1.640 | 1.770 | 1.640 | 1.740 | 13,123 | -0.03(-1.69%) |
Nov 16, 2022 | 1.760 | 1.770 | 1.720 | 1.770 | 5,434 | -0.02(-1.12%) |
Nov 15, 2022 | 1.790 | 1.800 | 1.720 | 1.790 | 10,205 | +0.03(+1.70%) |
Nov 14, 2022 | 1.760 | 1.800 | 1.750 | 1.760 | 2,272 | -0.03(-1.95%) |
Nov 11, 2022 | 1.820 | 1.860 | 1.750 | 1.795 | 17,611 | -0.05(-2.45%) |
Nov 10, 2022 | 1.890 | 1.944 | 1.840 | 1.840 | 13,847 | +0.04(+2.22%) |
Nov 09, 2022 | 1.840 | 1.860 | 1.740 | 1.800 | 39,252 | -0.07(-3.74%) |
Nov 08, 2022 | 1.730 | 1.870 | 1.730 | 1.870 | 36,224 | +0.12(+6.86%) |
Nov 07, 2022 | 1.700 | 1.750 | 1.700 | 1.750 | 8,250 | +0.01(+0.57%) |
Nov 04, 2022 | 1.650 | 1.750 | 1.650 | 1.740 | 46,892 | +0.08(+4.82%) |
Nov 03, 2022 | 1.610 | 1.690 | 1.590 | 1.660 | 7,792 | +0.00(+0.00%) |
Nov 02, 2022 | 1.660 | 1.700 | 1.630 | 1.660 | 10,590 | -0.02(-1.19%) |