Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.780 | 1.860 | 1.710 | 1.730 | 807,605 | +0.01(+0.58%) |
Jan 30, 2023 | 1.710 | 1.775 | 1.660 | 1.720 | 428,031 | -0.03(-1.71%) |
Jan 27, 2023 | 1.630 | 1.790 | 1.560 | 1.750 | 1,031,476 | +0.10(+6.06%) |
Jan 26, 2023 | 1.780 | 1.800 | 1.640 | 1.650 | 523,136 | -0.10(-5.71%) |
Jan 25, 2023 | 1.900 | 1.900 | 1.730 | 1.750 | 704,165 | -0.19(-9.79%) |
Jan 24, 2023 | 1.910 | 2.040 | 1.869 | 1.940 | 365,848 | +0.02(+1.04%) |
Jan 23, 2023 | 1.830 | 2.040 | 1.762 | 1.920 | 545,039 | +0.10(+5.49%) |
Jan 20, 2023 | 1.610 | 2.040 | 1.580 | 1.820 | 1,423,128 | +0.24(+15.19%) |
Jan 19, 2023 | 1.710 | 1.710 | 1.495 | 1.580 | 533,117 | -0.14(-8.14%) |
Jan 18, 2023 | 2.040 | 2.190 | 1.655 | 1.720 | 1,394,989 | -0.34(-16.50%) |
Jan 17, 2023 | 1.960 | 2.110 | 1.880 | 2.060 | 578,380 | +0.12(+6.19%) |
Jan 13, 2023 | 1.850 | 2.000 | 1.850 | 1.940 | 730,123 | +0.03(+1.57%) |
Jan 12, 2023 | 1.820 | 1.950 | 1.770 | 1.910 | 601,816 | +0.09(+4.95%) |
Jan 11, 2023 | 1.500 | 1.840 | 1.500 | 1.820 | 727,784 | +0.34(+22.97%) |
Jan 10, 2023 | 1.400 | 1.508 | 1.400 | 1.480 | 410,043 | +0.06(+4.23%) |
Jan 09, 2023 | 1.380 | 1.560 | 1.380 | 1.420 | 421,987 | +0.05(+3.65%) |
Jan 06, 2023 | 1.370 | 1.410 | 1.310 | 1.370 | 282,493 | +0.01(+0.74%) |
Jan 05, 2023 | 1.280 | 1.420 | 1.230 | 1.360 | 370,583 | +0.08(+6.25%) |
Jan 04, 2023 | 1.210 | 1.330 | 1.160 | 1.280 | 266,391 | +0.10(+8.47%) |
Jan 03, 2023 | 1.330 | 1.415 | 1.170 | 1.180 | 774,333 | -0.13(-9.92%) |
Dec 30, 2022 | 1.200 | 1.310 | 1.180 | 1.310 | 479,650 | +0.05(+3.97%) |
Dec 29, 2022 | 1.130 | 1.310 | 1.075 | 1.260 | 728,843 | +0.13(+11.50%) |
Dec 28, 2022 | 1.280 | 1.295 | 1.070 | 1.130 | 684,671 | -0.08(-6.61%) |
Dec 27, 2022 | 1.340 | 1.349 | 1.200 | 1.210 | 324,942 | -0.13(-9.70%) |
Dec 23, 2022 | 1.380 | 1.410 | 1.330 | 1.340 | 429,455 | -0.06(-4.29%) |
Dec 22, 2022 | 1.490 | 1.510 | 1.400 | 1.400 | 734,746 | -0.11(-7.28%) |
Dec 21, 2022 | 1.560 | 1.590 | 1.470 | 1.510 | 888,551 | -0.05(-3.21%) |
Dec 20, 2022 | 1.640 | 1.718 | 1.560 | 1.560 | 743,142 | -0.13(-7.69%) |
Dec 19, 2022 | 1.880 | 1.920 | 1.654 | 1.690 | 1,057,358 | -0.30(-15.08%) |
Dec 16, 2022 | 1.750 | 2.150 | 1.750 | 1.990 | 2,054,661 | +0.24(+13.71%) |
Dec 15, 2022 | 2.060 | 2.100 | 1.715 | 1.750 | 1,401,221 | -0.25(-12.50%) |
Dec 14, 2022 | 1.650 | 2.250 | 1.560 | 2.000 | 3,626,067 | +0.33(+19.76%) |
Dec 13, 2022 | 1.680 | 1.770 | 1.640 | 1.670 | 867,222 | +0.07(+4.37%) |
Dec 12, 2022 | 1.330 | 1.620 | 1.305 | 1.600 | 1,029,874 | +0.27(+20.30%) |
Dec 09, 2022 | 1.120 | 1.390 | 1.110 | 1.330 | 865,801 | +0.15(+12.71%) |
Dec 08, 2022 | 1.190 | 1.230 | 1.120 | 1.180 | 522,555 | +0.00(+0.00%) |
Dec 07, 2022 | 1.180 | 1.225 | 1.100 | 1.180 | 686,448 | -0.02(-1.67%) |
Dec 06, 2022 | 1.430 | 1.430 | 1.190 | 1.200 | 665,561 | -0.22(-15.49%) |
Dec 05, 2022 | 1.400 | 1.510 | 1.360 | 1.420 | 1,078,598 | -0.04(-2.74%) |
Dec 02, 2022 | 1.230 | 1.485 | 1.220 | 1.460 | 1,146,294 | +0.21(+16.80%) |
Dec 01, 2022 | 1.280 | 1.389 | 1.220 | 1.250 | 588,308 | +0.00(+0.00%) |
Nov 30, 2022 | 1.300 | 1.340 | 1.220 | 1.250 | 1,861,528 | -0.03(-2.34%) |
Nov 29, 2022 | 1.340 | 1.350 | 1.270 | 1.280 | 332,390 | -0.05(-3.76%) |
Nov 28, 2022 | 1.230 | 1.350 | 1.220 | 1.330 | 477,918 | +0.08(+6.40%) |
Nov 25, 2022 | 1.230 | 1.300 | 1.200 | 1.250 | 348,333 | +0.00(+0.00%) |
Nov 23, 2022 | 1.220 | 1.280 | 1.180 | 1.250 | 499,819 | +0.03(+2.46%) |
Nov 22, 2022 | 1.220 | 1.230 | 1.160 | 1.220 | 393,390 | +0.01(+0.83%) |
Nov 21, 2022 | 1.170 | 1.235 | 1.090 | 1.210 | 1,028,157 | +0.02(+1.68%) |
Nov 18, 2022 | 1.260 | 1.260 | 1.110 | 1.190 | 1,058,406 | -0.02(-1.65%) |
Nov 17, 2022 | 1.160 | 1.310 | 1.090 | 1.210 | 1,096,819 | +0.00(+0.00%) |
Nov 16, 2022 | 1.160 | 1.220 | 1.080 | 1.210 | 3,679,037 | +0.01(+0.83%) |
Nov 15, 2022 | 1.040 | 1.240 | 1.040 | 1.200 | 2,203,848 | +0.21(+21.35%) |
Nov 14, 2022 | 0.9000 | 1.159 | 0.9024 | 0.9889 | 2,932,900 | +0.07(+7.49%) |
Nov 11, 2022 | 0.8000 | 0.9472 | 0.7305 | 0.9200 | 2,134,910 | +0.15(+19.48%) |
Nov 10, 2022 | 0.9800 | 0.9779 | 0.7671 | 0.7700 | 2,611,793 | -0.12(-13.50%) |
Nov 09, 2022 | 1.080 | 1.090 | 0.8519 | 0.8902 | 2,806,221 | -0.21(-19.07%) |
Nov 08, 2022 | 1.140 | 1.185 | 1.070 | 1.100 | 862,603 | -0.02(-1.79%) |
Nov 07, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 726,284 | +0.00(+0.00%) |
Nov 04, 2022 | 1.140 | 1.145 | 1.050 | 1.120 | 878,511 | +0.00(+0.00%) |
Nov 03, 2022 | 1.070 | 1.200 | 1.040 | 1.120 | 762,142 | +0.05(+4.67%) |
Nov 02, 2022 | 1.180 | 1.070 | 1.070 | 632,245 | -0.08(-6.96%) |