Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.170 | 2.510 | 2.111 | 2.400 | 1,740,726 | +0.30(+14.29%) |
Jan 30, 2023 | 2.220 | 2.220 | 2.060 | 2.100 | 1,018,098 | -0.14(-6.25%) |
Jan 27, 2023 | 2.060 | 2.300 | 2.060 | 2.240 | 1,869,777 | +0.17(+8.21%) |
Jan 26, 2023 | 1.930 | 2.163 | 1.871 | 2.070 | 1,476,372 | +0.15(+7.81%) |
Jan 25, 2023 | 1.990 | 2.020 | 1.850 | 1.920 | 1,067,492 | -0.04(-2.04%) |
Jan 24, 2023 | 1.810 | 2.010 | 1.720 | 1.960 | 1,495,955 | +0.17(+9.50%) |
Jan 23, 2023 | 1.870 | 1.870 | 1.750 | 1.790 | 1,079,304 | -0.07(-3.76%) |
Jan 20, 2023 | 1.810 | 1.915 | 1.700 | 1.860 | 1,578,153 | +0.07(+3.91%) |
Jan 19, 2023 | 1.520 | 1.830 | 1.460 | 1.790 | 4,089,297 | +0.29(+19.33%) |
Jan 18, 2023 | 1.550 | 1.640 | 1.490 | 1.500 | 668,889 | -0.04(-2.60%) |
Jan 17, 2023 | 1.560 | 1.570 | 1.500 | 1.540 | 759,374 | +0.00(+0.00%) |
Jan 13, 2023 | 1.530 | 1.640 | 1.525 | 1.540 | 1,134,692 | -0.02(-1.28%) |
Jan 12, 2023 | 1.470 | 1.570 | 1.430 | 1.560 | 1,291,378 | +0.09(+6.12%) |
Jan 11, 2023 | 1.410 | 1.470 | 1.391 | 1.470 | 687,412 | +0.05(+3.52%) |
Jan 10, 2023 | 1.400 | 1.450 | 1.400 | 1.420 | 340,039 | +0.02(+1.43%) |
Jan 09, 2023 | 1.390 | 1.470 | 1.350 | 1.400 | 540,726 | +0.02(+1.45%) |
Jan 06, 2023 | 1.370 | 1.390 | 1.300 | 1.380 | 260,237 | +0.03(+2.22%) |
Jan 05, 2023 | 1.390 | 1.390 | 1.330 | 1.350 | 289,028 | -0.04(-2.88%) |
Jan 04, 2023 | 1.410 | 1.430 | 1.350 | 1.390 | 425,489 | -0.01(-0.71%) |
Jan 03, 2023 | 1.440 | 1.460 | 1.330 | 1.400 | 777,710 | +0.00(+0.00%) |
Dec 30, 2022 | 1.400 | 1.455 | 1.330 | 1.400 | 925,325 | +0.02(+1.45%) |
Dec 29, 2022 | 1.270 | 1.431 | 1.251 | 1.380 | 976,083 | +0.11(+8.66%) |
Dec 28, 2022 | 1.280 | 1.330 | 1.260 | 1.270 | 600,445 | -0.01(-0.78%) |
Dec 27, 2022 | 1.300 | 1.330 | 1.270 | 1.280 | 449,435 | -0.02(-1.54%) |
Dec 23, 2022 | 1.280 | 1.340 | 1.260 | 1.300 | 449,060 | +0.02(+1.56%) |
Dec 22, 2022 | 1.250 | 1.360 | 1.230 | 1.280 | 924,943 | +0.02(+1.59%) |
Dec 21, 2022 | 1.170 | 1.360 | 1.170 | 1.260 | 961,844 | +0.08(+6.78%) |
Dec 20, 2022 | 1.150 | 1.230 | 1.140 | 1.180 | 630,867 | +0.05(+4.42%) |
Dec 19, 2022 | 1.150 | 1.188 | 1.110 | 1.130 | 779,462 | -0.04(-3.42%) |
Dec 16, 2022 | 1.260 | 1.260 | 1.160 | 1.170 | 1,407,417 | -0.03(-2.50%) |
Dec 15, 2022 | 1.220 | 1.260 | 1.200 | 1.200 | 1,583,458 | -0.06(-4.76%) |
Dec 14, 2022 | 1.150 | 1.310 | 1.150 | 1.260 | 644,773 | +0.02(+1.61%) |
Dec 13, 2022 | 1.250 | 1.308 | 1.210 | 1.240 | 434,676 | -0.01(-0.80%) |
Dec 12, 2022 | 1.200 | 1.280 | 1.170 | 1.250 | 571,421 | +0.07(+5.93%) |
Dec 09, 2022 | 1.160 | 1.200 | 1.150 | 1.180 | 352,132 | -0.01(-0.84%) |
Dec 08, 2022 | 1.160 | 1.240 | 1.131 | 1.190 | 565,475 | +0.03(+2.59%) |
Dec 07, 2022 | 1.240 | 1.240 | 1.130 | 1.160 | 709,376 | -0.08(-6.45%) |
Dec 06, 2022 | 1.350 | 1.350 | 1.230 | 1.240 | 630,406 | -0.10(-7.46%) |
Dec 05, 2022 | 1.370 | 1.420 | 1.340 | 1.340 | 597,771 | -0.02(-1.47%) |
Dec 02, 2022 | 1.340 | 1.390 | 1.340 | 1.360 | 442,113 | +0.01(+0.74%) |
Dec 01, 2022 | 1.340 | 1.395 | 1.330 | 1.350 | 457,523 | +0.01(+0.75%) |
Nov 30, 2022 | 1.370 | 1.370 | 1.310 | 1.340 | 579,921 | +0.01(+0.75%) |
Nov 29, 2022 | 1.390 | 1.390 | 1.330 | 1.330 | 340,060 | -0.05(-3.62%) |
Nov 28, 2022 | 1.390 | 1.400 | 1.360 | 1.380 | 433,287 | +0.04(+2.99%) |
Nov 25, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 500,161 | -0.02(-1.47%) |
Nov 23, 2022 | 1.320 | 1.450 | 1.320 | 1.360 | 1,089,820 | +0.05(+3.82%) |
Nov 22, 2022 | 1.320 | 1.400 | 1.310 | 1.310 | 980,878 | +0.00(+0.00%) |
Nov 21, 2022 | 1.380 | 1.400 | 1.310 | 1.310 | 909,892 | -0.11(-7.75%) |
Nov 18, 2022 | 1.450 | 1.474 | 1.370 | 1.420 | 1,366,398 | -0.03(-2.07%) |
Nov 17, 2022 | 1.550 | 1.580 | 1.400 | 1.450 | 4,591,177 | +0.03(+2.11%) |
Nov 16, 2022 | 1.480 | 1.490 | 1.420 | 1.420 | 675,933 | -0.06(-4.05%) |
Nov 15, 2022 | 1.500 | 1.540 | 1.460 | 1.480 | 992,902 | +0.01(+0.68%) |
Nov 14, 2022 | 1.480 | 1.570 | 1.420 | 1.470 | 1,442,365 | +0.01(+0.68%) |
Nov 11, 2022 | 1.500 | 1.550 | 1.450 | 1.460 | 1,697,003 | -0.05(-3.31%) |
Nov 10, 2022 | 1.460 | 1.620 | 1.460 | 1.510 | 1,509,997 | +0.06(+4.14%) |
Nov 09, 2022 | 1.540 | 1.548 | 1.440 | 1.450 | 1,144,779 | -0.05(-3.33%) |
Nov 08, 2022 | 1.460 | 1.520 | 1.370 | 1.500 | 1,663,587 | +0.07(+4.90%) |
Nov 07, 2022 | 1.500 | 1.585 | 1.430 | 1.430 | 1,935,565 | -0.09(-5.92%) |
Nov 04, 2022 | 1.600 | 1.620 | 1.490 | 1.520 | 1,617,010 | -0.06(-3.80%) |
Nov 03, 2022 | 1.720 | 1.720 | 1.530 | 1.580 | 1,693,754 | -0.13(-7.60%) |
Nov 02, 2022 | 1.930 | 1.710 | 2,076,143 | -0.24(-12.31%) |