Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.950 | 2.070 | 1.813 | 2.010 | 94,486 | +0.01(+0.75%) |
Jan 30, 2023 | 1.980 | 2.100 | 1.890 | 1.995 | 73,861 | +0.02(+0.77%) |
Jan 27, 2023 | 1.920 | 2.010 | 1.890 | 1.980 | 60,753 | +0.05(+2.63%) |
Jan 26, 2023 | 1.890 | 1.960 | 1.860 | 1.929 | 64,086 | +0.00(+0.11%) |
Jan 25, 2023 | 2.040 | 2.040 | 1.832 | 1.927 | 28,941 | -0.05(-2.68%) |
Jan 24, 2023 | 1.905 | 2.041 | 1.830 | 1.980 | 22,471 | +0.09(+4.68%) |
Jan 23, 2023 | 2.016 | 2.016 | 1.890 | 1.891 | 9,730 | -0.11(-5.43%) |
Jan 20, 2023 | 2.070 | 2.070 | 1.891 | 2.000 | 11,095 | +0.09(+4.56%) |
Jan 19, 2023 | 1.860 | 1.929 | 1.860 | 1.913 | 4,107 | +0.05(+2.81%) |
Jan 18, 2023 | 2.111 | 2.111 | 1.785 | 1.861 | 30,874 | -0.15(-7.43%) |
Jan 17, 2023 | 1.980 | 2.070 | 1.980 | 2.010 | 28,828 | +0.00(+0.00%) |
Jan 13, 2023 | 1.949 | 2.070 | 1.919 | 2.010 | 30,874 | +0.09(+4.62%) |
Jan 12, 2023 | 1.800 | 1.950 | 1.800 | 1.921 | 25,427 | +0.10(+5.68%) |
Jan 11, 2023 | 1.710 | 1.860 | 1.716 | 1.818 | 19,644 | +0.05(+2.69%) |
Jan 10, 2023 | 1.755 | 1.800 | 1.755 | 1.770 | 12,374 | +0.06(+3.53%) |
Jan 09, 2023 | 1.860 | 1.860 | 1.692 | 1.710 | 9,905 | -0.09(-5.02%) |
Jan 06, 2023 | 1.767 | 1.845 | 1.742 | 1.800 | 4,724 | +0.01(+0.69%) |
Jan 05, 2023 | 1.800 | 1.800 | 1.743 | 1.788 | 4,550 | -0.01(-0.67%) |
Jan 04, 2023 | 1.768 | 1.800 | 1.713 | 1.800 | 16,727 | +0.05(+2.56%) |
Jan 03, 2023 | 1.725 | 1.755 | 1.686 | 1.755 | 22,984 | +0.01(+0.86%) |
Dec 30, 2022 | 1.725 | 1.758 | 1.725 | 1.740 | 15,753 | +0.02(+1.05%) |
Dec 29, 2022 | 1.740 | 1.740 | 1.722 | 1.722 | 16,187 | -0.02(-1.03%) |
Dec 28, 2022 | 1.740 | 1.782 | 1.740 | 1.740 | 15,647 | -0.01(-0.39%) |
Dec 27, 2022 | 1.716 | 1.800 | 1.716 | 1.747 | 7,499 | +0.03(+1.73%) |
Dec 23, 2022 | 1.815 | 1.815 | 1.716 | 1.717 | 10,676 | -0.05(-2.97%) |
Dec 22, 2022 | 1.770 | 1.800 | 1.710 | 1.770 | 17,905 | -0.00(-0.02%) |
Dec 21, 2022 | 1.800 | 1.887 | 1.770 | 1.770 | 29,939 | -0.09(-4.84%) |
Dec 20, 2022 | 1.860 | 1.927 | 1.860 | 1.860 | 7,988 | -0.07(-3.50%) |
Dec 19, 2022 | 1.950 | 1.963 | 1.860 | 1.927 | 15,852 | -0.01(-0.70%) |
Dec 16, 2022 | 1.830 | 1.941 | 1.830 | 1.941 | 13,187 | +0.05(+2.70%) |
Dec 15, 2022 | 1.830 | 1.923 | 1.830 | 1.890 | 6,521 | -0.03(-1.58%) |
Dec 14, 2022 | 1.920 | 1.950 | 1.857 | 1.920 | 9,106 | +0.00(+0.02%) |
Dec 13, 2022 | 2.010 | 2.010 | 1.872 | 1.920 | 7,540 | -0.03(-1.46%) |
Dec 12, 2022 | 1.878 | 2.025 | 1.861 | 1.948 | 40,125 | +0.07(+3.59%) |
Dec 09, 2022 | 1.836 | 1.881 | 1.783 | 1.881 | 5,812 | +0.02(+1.13%) |
Dec 08, 2022 | 1.950 | 1.950 | 1.766 | 1.860 | 9,629 | +0.00(+0.00%) |
Dec 07, 2022 | 1.770 | 1.890 | 1.770 | 1.860 | 14,838 | -0.01(-0.69%) |
Dec 06, 2022 | 1.830 | 1.873 | 1.766 | 1.873 | 15,830 | +0.04(+2.34%) |
Dec 05, 2022 | 1.856 | 1.860 | 1.770 | 1.830 | 14,384 | +0.04(+2.16%) |
Dec 02, 2022 | 1.800 | 1.804 | 1.725 | 1.791 | 20,523 | -0.04(-2.11%) |
Dec 01, 2022 | 1.860 | 1.919 | 1.680 | 1.830 | 25,141 | -0.12(-6.15%) |
Nov 30, 2022 | 1.704 | 1.950 | 1.704 | 1.950 | 51,092 | +0.25(+14.70%) |
Nov 29, 2022 | 1.739 | 1.739 | 1.680 | 1.700 | 4,532 | -0.04(-2.28%) |
Nov 28, 2022 | 1.749 | 1.797 | 1.710 | 1.740 | 9,534 | -0.02(-0.94%) |
Nov 25, 2022 | 1.830 | 1.830 | 1.740 | 1.756 | 10,240 | +0.00(+0.10%) |
Nov 23, 2022 | 1.823 | 1.830 | 1.713 | 1.754 | 13,882 | -0.03(-1.57%) |
Nov 22, 2022 | 1.889 | 1.889 | 1.782 | 1.782 | 8,842 | -0.01(-0.39%) |
Nov 21, 2022 | 1.884 | 1.884 | 1.789 | 1.789 | 3,112 | -0.04(-2.23%) |
Nov 18, 2022 | 1.830 | 1.918 | 1.782 | 1.830 | 30,561 | -0.02(-1.29%) |
Nov 17, 2022 | 1.830 | 1.890 | 1.800 | 1.854 | 28,387 | +0.02(+1.31%) |
Nov 16, 2022 | 1.827 | 1.912 | 1.784 | 1.830 | 25,166 | +0.00(+0.00%) |
Nov 15, 2022 | 1.920 | 1.920 | 1.803 | 1.830 | 14,887 | -0.04(-2.35%) |
Nov 14, 2022 | 1.755 | 1.923 | 1.749 | 1.874 | 44,792 | +0.13(+7.58%) |
Nov 11, 2022 | 1.740 | 1.770 | 1.671 | 1.742 | 28,339 | -0.01(-0.74%) |
Nov 10, 2022 | 1.692 | 1.770 | 1.692 | 1.755 | 16,455 | +0.01(+0.86%) |
Nov 09, 2022 | 1.860 | 1.860 | 1.680 | 1.740 | 29,005 | -0.06(-3.33%) |
Nov 08, 2022 | 1.830 | 1.863 | 1.770 | 1.800 | 7,861 | +0.00(+0.00%) |
Nov 07, 2022 | 1.772 | 1.878 | 1.772 | 1.800 | 3,283 | +0.00(+0.10%) |
Nov 04, 2022 | 1.890 | 1.890 | 1.741 | 1.798 | 14,795 | -0.09(-4.87%) |
Nov 03, 2022 | 1.920 | 1.920 | 1.860 | 1.890 | 10,550 | -0.02(-0.96%) |
Nov 02, 2022 | 1.920 | 1.950 | 1.860 | 1.909 | 12,441 | +0.02(+0.98%) |