Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.860 | 1.950 | 1.850 | 1.870 | 182,632 | +0.01(+0.54%) |
Jan 30, 2023 | 1.800 | 1.920 | 1.800 | 1.860 | 437,953 | +0.06(+3.33%) |
Jan 27, 2023 | 1.770 | 1.860 | 1.750 | 1.800 | 258,151 | +0.03(+1.69%) |
Jan 26, 2023 | 1.860 | 1.940 | 1.765 | 1.770 | 476,685 | -0.07(-3.80%) |
Jan 25, 2023 | 1.850 | 1.870 | 1.790 | 1.840 | 208,076 | -0.02(-1.08%) |
Jan 24, 2023 | 1.720 | 1.970 | 1.720 | 1.860 | 333,004 | +0.11(+6.29%) |
Jan 23, 2023 | 1.710 | 1.800 | 1.650 | 1.750 | 232,338 | +0.04(+2.34%) |
Jan 20, 2023 | 1.630 | 1.730 | 1.580 | 1.710 | 277,361 | +0.10(+6.21%) |
Jan 19, 2023 | 1.680 | 1.690 | 1.591 | 1.610 | 323,184 | -0.09(-5.57%) |
Jan 18, 2023 | 1.750 | 1.812 | 1.690 | 1.705 | 315,359 | -0.04(-2.57%) |
Jan 17, 2023 | 1.890 | 1.940 | 1.730 | 1.750 | 581,414 | -0.12(-6.42%) |
Jan 13, 2023 | 1.800 | 2.040 | 1.750 | 1.870 | 534,205 | +0.04(+2.19%) |
Jan 12, 2023 | 1.800 | 1.840 | 1.650 | 1.830 | 375,890 | +0.04(+2.23%) |
Jan 11, 2023 | 1.810 | 1.810 | 1.640 | 1.790 | 465,299 | -0.03(-1.65%) |
Jan 10, 2023 | 1.960 | 2.080 | 1.780 | 1.820 | 314,687 | -0.12(-6.43%) |
Jan 09, 2023 | 2.160 | 2.200 | 1.919 | 1.945 | 481,234 | -0.22(-9.95%) |
Jan 06, 2023 | 2.050 | 2.350 | 2.050 | 2.160 | 590,402 | +0.12(+5.88%) |
Jan 05, 2023 | 1.810 | 2.110 | 1.800 | 2.040 | 712,716 | +0.26(+14.61%) |
Jan 04, 2023 | 1.730 | 1.800 | 1.600 | 1.780 | 381,900 | +0.11(+6.59%) |
Jan 03, 2023 | 1.640 | 1.786 | 1.580 | 1.670 | 681,130 | +0.21(+14.38%) |
Dec 30, 2022 | 1.360 | 1.470 | 1.340 | 1.460 | 304,621 | +0.10(+7.35%) |
Dec 29, 2022 | 1.260 | 1.410 | 1.250 | 1.360 | 373,972 | +0.11(+8.80%) |
Dec 28, 2022 | 1.330 | 1.355 | 1.230 | 1.250 | 420,000 | -0.07(-5.30%) |
Dec 27, 2022 | 1.390 | 1.400 | 1.290 | 1.320 | 534,120 | -0.04(-2.94%) |
Dec 23, 2022 | 1.400 | 1.430 | 1.350 | 1.360 | 169,441 | -0.05(-3.55%) |
Dec 22, 2022 | 1.440 | 1.460 | 1.350 | 1.410 | 241,779 | -0.01(-0.70%) |
Dec 21, 2022 | 1.330 | 1.470 | 1.330 | 1.420 | 217,528 | +0.09(+6.77%) |
Dec 20, 2022 | 1.300 | 1.360 | 1.270 | 1.330 | 233,515 | +0.02(+1.53%) |
Dec 19, 2022 | 1.290 | 1.320 | 1.250 | 1.310 | 165,107 | +0.01(+0.77%) |
Dec 16, 2022 | 1.320 | 1.360 | 1.220 | 1.300 | 1,082,652 | -0.06(-4.41%) |
Dec 15, 2022 | 1.350 | 1.420 | 1.310 | 1.360 | 302,465 | -0.02(-1.45%) |
Dec 14, 2022 | 1.410 | 1.490 | 1.320 | 1.380 | 508,504 | -0.04(-2.82%) |
Dec 13, 2022 | 1.560 | 1.560 | 1.390 | 1.420 | 301,564 | -0.08(-5.33%) |
Dec 12, 2022 | 1.640 | 1.640 | 1.480 | 1.500 | 403,070 | -0.15(-9.09%) |
Dec 09, 2022 | 1.730 | 1.830 | 1.630 | 1.650 | 243,400 | -0.11(-6.25%) |
Dec 08, 2022 | 1.850 | 1.942 | 1.750 | 1.760 | 241,789 | -0.04(-2.22%) |
Dec 07, 2022 | 1.800 | 1.840 | 1.620 | 1.800 | 328,833 | +0.01(+0.56%) |
Dec 06, 2022 | 1.950 | 1.960 | 1.780 | 1.790 | 274,303 | -0.16(-8.21%) |
Dec 05, 2022 | 2.070 | 2.070 | 1.910 | 1.950 | 468,268 | -0.11(-5.34%) |
Dec 02, 2022 | 2.000 | 2.130 | 1.955 | 2.060 | 596,930 | +0.04(+1.98%) |
Dec 01, 2022 | 2.150 | 2.180 | 2.010 | 2.020 | 223,866 | -0.15(-6.91%) |
Nov 30, 2022 | 2.250 | 2.380 | 2.150 | 2.170 | 356,750 | -0.02(-0.91%) |
Nov 29, 2022 | 2.150 | 2.280 | 2.100 | 2.190 | 469,632 | +0.08(+3.79%) |
Nov 28, 2022 | 2.200 | 2.295 | 2.090 | 2.110 | 284,185 | -0.09(-4.09%) |
Nov 25, 2022 | 2.260 | 2.400 | 2.190 | 2.200 | 152,004 | -0.03(-1.35%) |
Nov 23, 2022 | 2.410 | 2.520 | 2.180 | 2.230 | 426,244 | -0.21(-8.61%) |
Nov 22, 2022 | 2.540 | 2.540 | 2.300 | 2.440 | 588,941 | -0.09(-3.56%) |
Nov 21, 2022 | 2.310 | 2.540 | 2.300 | 2.530 | 429,329 | +0.17(+7.20%) |
Nov 18, 2022 | 2.420 | 2.430 | 2.320 | 2.360 | 362,872 | +0.01(+0.43%) |
Nov 17, 2022 | 2.210 | 2.390 | 2.200 | 2.350 | 418,936 | +0.00(+0.00%) |
Nov 16, 2022 | 2.370 | 2.380 | 2.240 | 2.350 | 761,191 | -0.03(-1.26%) |
Nov 15, 2022 | 2.510 | 2.610 | 2.317 | 2.380 | 654,367 | -0.14(-5.56%) |
Nov 14, 2022 | 2.520 | 2.650 | 2.431 | 2.520 | 1,479,907 | +0.01(+0.40%) |
Nov 11, 2022 | 2.300 | 2.570 | 2.280 | 2.510 | 923,215 | +0.29(+13.06%) |
Nov 10, 2022 | 2.100 | 2.250 | 2.030 | 2.220 | 625,410 | +0.12(+5.71%) |
Nov 09, 2022 | 2.200 | 2.270 | 2.037 | 2.100 | 1,413,574 | +0.02(+0.96%) |
Nov 08, 2022 | 1.780 | 2.150 | 1.700 | 2.080 | 1,471,083 | +0.42(+25.30%) |
Nov 07, 2022 | 1.630 | 1.710 | 1.570 | 1.660 | 294,142 | +0.06(+3.75%) |
Nov 04, 2022 | 1.620 | 1.640 | 1.560 | 1.600 | 391,868 | +0.01(+0.63%) |
Nov 03, 2022 | 1.500 | 1.630 | 1.464 | 1.590 | 281,073 | +0.08(+5.30%) |
Nov 02, 2022 | 1.470 | 1.530 | 1.410 | 1.510 | 197,303 | +0.06(+4.14%) |