Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.760 | 1.790 | 1.735 | 1.770 | 608,638 | -0.01(-0.56%) |
Jan 30, 2023 | 1.800 | 1.800 | 1.760 | 1.780 | 704,035 | -0.02(-1.11%) |
Jan 27, 2023 | 1.780 | 1.820 | 1.760 | 1.800 | 895,751 | +0.00(+0.00%) |
Jan 26, 2023 | 1.790 | 1.830 | 1.765 | 1.800 | 1,026,665 | +0.01(+0.56%) |
Jan 25, 2023 | 1.740 | 1.800 | 1.730 | 1.790 | 1,224,757 | +0.02(+1.13%) |
Jan 24, 2023 | 1.770 | 1.810 | 1.752 | 1.770 | 854,382 | -0.03(-1.67%) |
Jan 23, 2023 | 1.810 | 1.820 | 1.760 | 1.800 | 1,041,537 | -0.02(-1.10%) |
Jan 20, 2023 | 1.790 | 1.840 | 1.741 | 1.820 | 1,530,938 | +0.05(+2.82%) |
Jan 19, 2023 | 1.750 | 1.820 | 1.740 | 1.770 | 1,415,873 | +0.01(+0.57%) |
Jan 18, 2023 | 1.840 | 1.900 | 1.750 | 1.760 | 1,842,333 | -0.01(-0.56%) |
Jan 17, 2023 | 1.810 | 1.830 | 1.730 | 1.770 | 1,844,040 | -0.07(-3.80%) |
Jan 13, 2023 | 1.750 | 1.850 | 1.720 | 1.840 | 1,301,161 | +0.04(+2.22%) |
Jan 12, 2023 | 1.850 | 1.850 | 1.750 | 1.800 | 1,450,420 | -0.03(-1.64%) |
Jan 11, 2023 | 1.790 | 1.830 | 1.740 | 1.830 | 1,427,596 | +0.05(+2.81%) |
Jan 10, 2023 | 1.710 | 1.780 | 1.660 | 1.780 | 1,372,798 | +0.06(+3.49%) |
Jan 09, 2023 | 1.710 | 1.760 | 1.690 | 1.720 | 1,711,172 | +0.05(+2.99%) |
Jan 06, 2023 | 1.550 | 1.745 | 1.540 | 1.670 | 2,902,280 | +0.13(+8.44%) |
Jan 05, 2023 | 1.520 | 1.550 | 1.490 | 1.540 | 1,054,877 | +0.00(+0.00%) |
Jan 04, 2023 | 1.490 | 1.540 | 1.490 | 1.540 | 632,336 | +0.05(+3.36%) |
Jan 03, 2023 | 1.490 | 1.560 | 1.460 | 1.490 | 911,254 | +0.02(+1.36%) |
Dec 30, 2022 | 1.530 | 1.530 | 1.450 | 1.470 | 784,625 | -0.04(-2.65%) |
Dec 29, 2022 | 1.470 | 1.528 | 1.450 | 1.510 | 1,082,607 | +0.08(+5.59%) |
Dec 28, 2022 | 1.550 | 1.580 | 1.420 | 1.430 | 1,329,644 | -0.12(-7.74%) |
Dec 27, 2022 | 1.580 | 1.600 | 1.515 | 1.550 | 1,071,443 | +0.01(+0.65%) |
Dec 23, 2022 | 1.500 | 1.540 | 1.490 | 1.540 | 702,772 | +0.04(+2.67%) |
Dec 22, 2022 | 1.500 | 1.510 | 1.450 | 1.500 | 1,426,951 | -0.01(-0.66%) |
Dec 21, 2022 | 1.530 | 1.590 | 1.470 | 1.510 | 1,793,186 | -0.03(-1.95%) |
Dec 20, 2022 | 1.320 | 1.550 | 1.320 | 1.540 | 4,794,364 | +0.29(+23.20%) |
Dec 19, 2022 | 1.290 | 1.307 | 1.230 | 1.250 | 567,115 | -0.04(-3.10%) |
Dec 16, 2022 | 1.210 | 1.290 | 1.210 | 1.290 | 4,356,882 | +0.03(+2.38%) |
Dec 15, 2022 | 1.270 | 1.270 | 1.220 | 1.260 | 1,250,586 | -0.03(-2.33%) |
Dec 14, 2022 | 1.250 | 1.330 | 1.250 | 1.290 | 1,239,050 | +0.01(+0.78%) |
Dec 13, 2022 | 1.310 | 1.330 | 1.255 | 1.280 | 1,534,499 | +0.05(+4.07%) |
Dec 12, 2022 | 1.270 | 1.280 | 1.210 | 1.230 | 1,263,748 | -0.03(-2.38%) |
Dec 09, 2022 | 1.290 | 1.340 | 1.260 | 1.260 | 1,121,435 | -0.05(-3.82%) |
Dec 08, 2022 | 1.300 | 1.370 | 1.280 | 1.310 | 873,652 | +0.04(+3.15%) |
Dec 07, 2022 | 1.310 | 1.350 | 1.270 | 1.270 | 1,386,101 | -0.05(-3.79%) |
Dec 06, 2022 | 1.380 | 1.388 | 1.315 | 1.320 | 890,457 | -0.04(-2.94%) |
Dec 05, 2022 | 1.420 | 1.446 | 1.350 | 1.360 | 1,049,168 | -0.09(-6.21%) |
Dec 02, 2022 | 1.400 | 1.455 | 1.400 | 1.450 | 1,025,814 | +0.01(+0.69%) |
Dec 01, 2022 | 1.390 | 1.440 | 1.370 | 1.440 | 963,329 | +0.04(+2.86%) |
Nov 30, 2022 | 1.350 | 1.405 | 1.345 | 1.400 | 2,235,552 | +0.06(+4.48%) |
Nov 29, 2022 | 1.280 | 1.360 | 1.275 | 1.340 | 736,655 | +0.08(+6.35%) |
Nov 28, 2022 | 1.350 | 1.350 | 1.250 | 1.260 | 1,438,633 | -0.10(-7.35%) |
Nov 25, 2022 | 1.370 | 1.375 | 1.345 | 1.360 | 288,602 | -0.02(-1.45%) |
Nov 23, 2022 | 1.360 | 1.410 | 1.340 | 1.380 | 992,009 | +0.03(+2.22%) |
Nov 22, 2022 | 1.300 | 1.378 | 1.300 | 1.350 | 1,290,284 | +0.09(+7.14%) |
Nov 21, 2022 | 1.250 | 1.260 | 1.200 | 1.260 | 1,090,916 | +0.00(+0.00%) |
Nov 18, 2022 | 1.310 | 1.310 | 1.232 | 1.260 | 748,286 | -0.06(-4.55%) |
Nov 17, 2022 | 1.310 | 1.330 | 1.270 | 1.320 | 833,053 | +0.00(+0.00%) |
Nov 16, 2022 | 1.380 | 1.380 | 1.290 | 1.320 | 1,070,828 | -0.07(-5.04%) |
Nov 15, 2022 | 1.400 | 1.450 | 1.350 | 1.390 | 1,896,987 | -0.01(-0.71%) |
Nov 14, 2022 | 1.300 | 1.420 | 1.300 | 1.400 | 2,280,059 | +0.08(+6.06%) |
Nov 11, 2022 | 1.320 | 1.450 | 1.320 | 1.320 | 3,219,349 | +0.03(+2.33%) |
Nov 10, 2022 | 1.250 | 1.320 | 1.250 | 1.290 | 2,003,622 | +0.09(+7.50%) |
Nov 09, 2022 | 1.250 | 1.280 | 1.200 | 1.200 | 947,262 | -0.04(-3.23%) |
Nov 08, 2022 | 1.210 | 1.300 | 1.200 | 1.240 | 2,561,257 | +0.04(+3.33%) |
Nov 07, 2022 | 1.250 | 1.250 | 1.180 | 1.200 | 1,658,998 | -0.04(-3.23%) |
Nov 04, 2022 | 1.200 | 1.280 | 1.200 | 1.240 | 5,730,857 | +0.17(+15.89%) |
Nov 03, 2022 | 1.080 | 1.100 | 1.070 | 1.070 | 922,799 | +0.00(+0.00%) |
Nov 02, 2022 | 1.200 | 1.200 | 1.065 | 1.070 | 1,353,802 | -0.13(-10.83%) |