Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.530 | 2.630 | 2.470 | 2.520 | 89,803 | +0.02(+0.80%) |
Jan 30, 2023 | 2.560 | 2.577 | 2.450 | 2.500 | 50,731 | -0.07(-2.72%) |
Jan 27, 2023 | 2.480 | 2.590 | 2.442 | 2.570 | 93,519 | +0.09(+3.63%) |
Jan 26, 2023 | 2.450 | 2.480 | 2.400 | 2.480 | 73,551 | +0.04(+1.64%) |
Jan 25, 2023 | 2.330 | 2.470 | 2.286 | 2.440 | 75,329 | +0.10(+4.27%) |
Jan 24, 2023 | 2.400 | 2.435 | 2.310 | 2.340 | 49,396 | -0.11(-4.49%) |
Jan 23, 2023 | 2.318 | 2.480 | 2.318 | 2.450 | 101,139 | +0.15(+6.52%) |
Jan 20, 2023 | 2.320 | 2.320 | 2.250 | 2.300 | 57,995 | -0.01(-0.43%) |
Jan 19, 2023 | 2.150 | 2.330 | 2.120 | 2.310 | 72,076 | +0.10(+4.52%) |
Jan 18, 2023 | 2.290 | 2.300 | 2.140 | 2.210 | 44,583 | -0.02(-0.90%) |
Jan 17, 2023 | 2.310 | 2.320 | 2.140 | 2.230 | 163,591 | -0.03(-1.33%) |
Jan 13, 2023 | 2.250 | 2.309 | 2.250 | 2.260 | 72,346 | -0.04(-1.74%) |
Jan 12, 2023 | 2.200 | 2.370 | 2.155 | 2.300 | 150,968 | +0.11(+5.02%) |
Jan 11, 2023 | 2.070 | 2.200 | 2.070 | 2.190 | 171,564 | +0.14(+6.83%) |
Jan 10, 2023 | 2.060 | 2.230 | 2.040 | 2.050 | 183,384 | +0.07(+3.54%) |
Jan 09, 2023 | 1.850 | 1.995 | 1.820 | 1.980 | 139,379 | +0.13(+7.03%) |
Jan 06, 2023 | 1.890 | 1.910 | 1.810 | 1.850 | 37,750 | -0.02(-1.07%) |
Jan 05, 2023 | 1.850 | 1.890 | 1.770 | 1.870 | 50,849 | +0.02(+1.08%) |
Jan 04, 2023 | 1.830 | 1.875 | 1.815 | 1.850 | 47,975 | +0.00(+0.00%) |
Jan 03, 2023 | 1.790 | 1.890 | 1.790 | 1.850 | 57,169 | +0.05(+2.78%) |
Dec 30, 2022 | 1.820 | 1.820 | 1.730 | 1.800 | 96,593 | +0.02(+1.12%) |
Dec 29, 2022 | 1.700 | 1.800 | 1.700 | 1.780 | 42,017 | +0.10(+5.95%) |
Dec 28, 2022 | 1.790 | 1.790 | 1.660 | 1.680 | 60,814 | -0.09(-5.08%) |
Dec 27, 2022 | 1.830 | 1.839 | 1.700 | 1.770 | 117,717 | -0.08(-4.32%) |
Dec 23, 2022 | 1.980 | 2.010 | 1.830 | 1.850 | 73,520 | -0.14(-7.04%) |
Dec 22, 2022 | 1.960 | 2.000 | 1.900 | 1.990 | 75,324 | +0.05(+2.58%) |
Dec 21, 2022 | 1.920 | 1.970 | 1.890 | 1.940 | 132,200 | +0.03(+1.57%) |
Dec 20, 2022 | 1.900 | 1.960 | 1.880 | 1.910 | 143,754 | +0.00(+0.00%) |
Dec 19, 2022 | 1.830 | 1.920 | 1.800 | 1.910 | 173,470 | +0.08(+4.37%) |
Dec 16, 2022 | 1.700 | 1.900 | 1.650 | 1.830 | 165,945 | +0.15(+8.93%) |
Dec 15, 2022 | 1.560 | 1.715 | 1.560 | 1.680 | 79,017 | +0.07(+4.35%) |
Dec 14, 2022 | 1.580 | 1.710 | 1.553 | 1.610 | 173,280 | +0.07(+4.55%) |
Dec 13, 2022 | 1.530 | 1.650 | 1.490 | 1.540 | 448,956 | +0.06(+4.05%) |
Dec 12, 2022 | 1.560 | 1.579 | 1.470 | 1.480 | 305,844 | -0.07(-4.52%) |
Dec 09, 2022 | 1.590 | 1.590 | 1.530 | 1.550 | 83,379 | -0.06(-3.73%) |
Dec 08, 2022 | 1.644 | 1.644 | 1.580 | 1.610 | 47,018 | -0.04(-2.42%) |
Dec 07, 2022 | 1.670 | 1.720 | 1.620 | 1.650 | 56,062 | -0.02(-1.20%) |
Dec 06, 2022 | 1.710 | 1.770 | 1.660 | 1.670 | 131,855 | -0.07(-4.02%) |
Dec 05, 2022 | 1.710 | 1.790 | 1.700 | 1.740 | 81,097 | +0.03(+1.75%) |
Dec 02, 2022 | 1.690 | 1.750 | 1.690 | 1.710 | 275,701 | -0.04(-2.29%) |
Dec 01, 2022 | 1.680 | 1.785 | 1.680 | 1.750 | 194,156 | +0.10(+6.06%) |
Nov 30, 2022 | 1.660 | 1.710 | 1.630 | 1.650 | 143,715 | +0.00(+0.00%) |
Nov 29, 2022 | 1.630 | 1.680 | 1.620 | 1.650 | 140,316 | +0.03(+1.85%) |
Nov 28, 2022 | 1.700 | 1.720 | 1.580 | 1.620 | 167,473 | -0.06(-3.57%) |
Nov 25, 2022 | 1.490 | 1.710 | 1.490 | 1.680 | 101,422 | +0.18(+12.00%) |
Nov 23, 2022 | 1.430 | 1.540 | 1.430 | 1.500 | 248,416 | +0.10(+7.14%) |
Nov 22, 2022 | 1.380 | 1.435 | 1.370 | 1.400 | 117,231 | -0.01(-0.71%) |
Nov 21, 2022 | 1.420 | 1.500 | 1.360 | 1.410 | 514,878 | +0.05(+3.68%) |
Nov 18, 2022 | 1.430 | 1.430 | 1.340 | 1.360 | 72,535 | -0.04(-2.86%) |
Nov 17, 2022 | 1.400 | 1.420 | 1.320 | 1.400 | 43,113 | +0.00(+0.00%) |
Nov 16, 2022 | 1.390 | 1.410 | 1.310 | 1.400 | 388,765 | +0.01(+0.72%) |
Nov 15, 2022 | 1.500 | 1.500 | 1.380 | 1.390 | 207,212 | +0.02(+1.46%) |
Nov 14, 2022 | 1.450 | 1.480 | 1.350 | 1.370 | 171,812 | -0.11(-7.43%) |
Nov 11, 2022 | 1.360 | 1.480 | 1.340 | 1.480 | 637,678 | +0.12(+8.82%) |
Nov 10, 2022 | 1.470 | 1.490 | 1.120 | 1.360 | 682,536 | -0.04(-2.86%) |
Nov 09, 2022 | 1.610 | 1.610 | 1.370 | 1.400 | 208,242 | -0.24(-14.63%) |
Nov 08, 2022 | 1.762 | 1.762 | 1.640 | 1.640 | 147,493 | -0.11(-6.29%) |
Nov 07, 2022 | 1.690 | 1.770 | 1.680 | 1.750 | 52,729 | +0.03(+1.74%) |
Nov 04, 2022 | 1.720 | 1.740 | 1.630 | 1.720 | 62,187 | +0.02(+1.18%) |
Nov 03, 2022 | 1.730 | 1.780 | 1.620 | 1.700 | 53,829 | +0.00(+0.00%) |
Nov 02, 2022 | 1.760 | 1.700 | 77,075 | -0.03(-1.73%) |