Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.860 | 1.965 | 1.790 | 1.950 | 18,195,776 | +0.13(+7.14%) |
Jan 30, 2023 | 1.880 | 1.950 | 1.810 | 1.820 | 20,556,760 | -0.12(-6.19%) |
Jan 27, 2023 | 1.740 | 1.980 | 1.720 | 1.940 | 20,639,344 | +0.19(+10.86%) |
Jan 26, 2023 | 1.810 | 1.860 | 1.715 | 1.750 | 16,442,504 | -0.01(-0.57%) |
Jan 25, 2023 | 1.770 | 1.790 | 1.680 | 1.760 | 12,057,989 | -0.05(-2.76%) |
Jan 24, 2023 | 1.920 | 1.920 | 1.770 | 1.810 | 10,145,680 | -0.03(-1.63%) |
Jan 23, 2023 | 1.670 | 1.880 | 1.670 | 1.840 | 22,486,186 | +0.18(+10.84%) |
Jan 20, 2023 | 1.720 | 1.720 | 1.650 | 1.660 | 14,157,734 | -0.01(-0.60%) |
Jan 19, 2023 | 1.790 | 1.810 | 1.640 | 1.670 | 19,298,872 | -0.16(-8.74%) |
Jan 18, 2023 | 2.050 | 2.060 | 1.810 | 1.830 | 24,206,064 | -0.16(-8.04%) |
Jan 17, 2023 | 1.850 | 2.000 | 1.770 | 1.990 | 20,067,248 | +0.13(+6.99%) |
Jan 13, 2023 | 1.780 | 1.900 | 1.710 | 1.860 | 18,324,424 | +0.02(+1.09%) |
Jan 12, 2023 | 1.710 | 1.860 | 1.630 | 1.840 | 27,480,924 | +0.14(+8.24%) |
Jan 11, 2023 | 1.560 | 1.710 | 1.530 | 1.700 | 27,597,480 | +0.16(+10.39%) |
Jan 10, 2023 | 1.550 | 1.570 | 1.470 | 1.540 | 20,061,222 | -0.02(-1.28%) |
Jan 09, 2023 | 1.550 | 1.620 | 1.460 | 1.560 | 23,554,388 | +0.04(+2.63%) |
Jan 06, 2023 | 1.600 | 1.600 | 1.450 | 1.520 | 17,046,852 | -0.05(-3.18%) |
Jan 05, 2023 | 1.560 | 1.580 | 1.500 | 1.570 | 18,622,866 | -0.02(-1.26%) |
Jan 04, 2023 | 1.580 | 1.620 | 1.450 | 1.590 | 24,146,746 | +0.01(+0.63%) |
Jan 03, 2023 | 1.690 | 1.790 | 1.540 | 1.580 | 17,989,432 | -0.11(-6.51%) |
Dec 30, 2022 | 1.660 | 1.700 | 1.620 | 1.690 | 14,450,643 | +0.02(+1.20%) |
Dec 29, 2022 | 1.670 | 1.750 | 1.610 | 1.670 | 25,218,664 | +0.02(+1.21%) |
Dec 28, 2022 | 1.670 | 1.760 | 1.610 | 1.650 | 16,287,840 | -0.03(-1.79%) |
Dec 27, 2022 | 1.640 | 1.700 | 1.600 | 1.680 | 17,432,632 | +0.02(+1.20%) |
Dec 23, 2022 | 1.660 | 1.670 | 1.620 | 1.660 | 13,238,221 | -0.02(-1.19%) |
Dec 22, 2022 | 1.710 | 1.710 | 1.620 | 1.680 | 20,463,740 | -0.07(-4.00%) |
Dec 21, 2022 | 1.680 | 1.760 | 1.620 | 1.750 | 28,720,712 | +0.10(+6.06%) |
Dec 20, 2022 | 1.660 | 1.700 | 1.620 | 1.650 | 20,032,504 | -0.05(-2.94%) |
Dec 19, 2022 | 1.710 | 1.730 | 1.590 | 1.700 | 28,517,120 | -0.03(-1.73%) |
Dec 16, 2022 | 1.600 | 1.780 | 1.570 | 1.730 | 45,901,636 | +0.10(+6.13%) |
Dec 15, 2022 | 1.640 | 1.675 | 1.580 | 1.630 | 23,564,744 | -0.05(-2.98%) |
Dec 14, 2022 | 1.710 | 1.730 | 1.650 | 1.680 | 23,116,868 | -0.06(-3.45%) |
Dec 13, 2022 | 1.980 | 2.000 | 1.690 | 1.740 | 32,517,144 | -0.14(-7.45%) |
Dec 12, 2022 | 1.820 | 1.930 | 1.780 | 1.880 | 19,877,864 | +0.06(+3.30%) |
Dec 09, 2022 | 1.780 | 1.890 | 1.760 | 1.820 | 19,986,440 | +0.02(+1.11%) |
Dec 08, 2022 | 1.780 | 1.850 | 1.745 | 1.800 | 28,059,336 | +0.05(+2.86%) |
Dec 07, 2022 | 1.680 | 1.760 | 1.640 | 1.750 | 21,633,040 | +0.04(+2.34%) |
Dec 06, 2022 | 1.800 | 1.810 | 1.700 | 1.710 | 13,178,318 | -0.09(-5.00%) |
Dec 05, 2022 | 1.960 | 1.970 | 1.790 | 1.800 | 20,605,872 | -0.19(-9.55%) |
Dec 02, 2022 | 1.900 | 1.990 | 1.830 | 1.990 | 13,500,776 | +0.01(+0.51%) |
Dec 01, 2022 | 1.970 | 2.010 | 1.920 | 1.980 | 20,193,430 | -0.01(-0.50%) |
Nov 30, 2022 | 1.870 | 1.990 | 1.750 | 1.990 | 39,144,684 | +0.14(+7.57%) |
Nov 29, 2022 | 1.880 | 1.950 | 1.840 | 1.850 | 19,120,564 | +0.01(+0.54%) |
Nov 28, 2022 | 1.990 | 2.000 | 1.810 | 1.840 | 23,572,142 | -0.15(-7.54%) |
Nov 25, 2022 | 1.980 | 2.010 | 1.940 | 1.990 | 9,688,801 | +0.01(+0.51%) |
Nov 23, 2022 | 2.000 | 2.020 | 1.950 | 1.980 | 22,600,764 | -0.02(-1.00%) |
Nov 22, 2022 | 2.120 | 2.140 | 1.940 | 2.000 | 30,181,760 | -0.09(-4.31%) |
Nov 21, 2022 | 2.160 | 2.190 | 2.040 | 2.090 | 34,924,632 | -0.10(-4.57%) |
Nov 18, 2022 | 2.200 | 2.210 | 2.150 | 2.190 | 21,232,620 | +0.04(+1.86%) |
Nov 17, 2022 | 2.220 | 2.230 | 1.960 | 2.150 | 58,109,892 | -0.17(-7.33%) |
Nov 16, 2022 | 2.430 | 2.480 | 2.310 | 2.320 | 36,506,976 | -0.35(-13.11%) |
Nov 15, 2022 | 2.710 | 2.760 | 2.400 | 2.670 | 44,155,992 | -0.01(-0.37%) |
Nov 14, 2022 | 2.830 | 2.860 | 2.620 | 2.680 | 25,485,822 | -0.17(-5.96%) |
Nov 11, 2022 | 2.570 | 2.940 | 2.519 | 2.850 | 28,416,564 | +0.21(+7.95%) |
Nov 10, 2022 | 2.510 | 2.650 | 2.380 | 2.640 | 27,059,528 | +0.34(+14.78%) |
Nov 09, 2022 | 2.480 | 2.480 | 2.280 | 2.300 | 25,675,196 | -0.24(-9.45%) |
Nov 08, 2022 | 2.400 | 2.650 | 2.360 | 2.540 | 23,718,792 | +0.15(+6.28%) |
Nov 07, 2022 | 2.530 | 2.580 | 2.350 | 2.390 | 21,499,336 | -0.11(-4.40%) |
Nov 04, 2022 | 2.650 | 2.670 | 2.400 | 2.500 | 23,775,628 | -0.08(-3.10%) |
Nov 03, 2022 | 2.560 | 2.760 | 2.530 | 2.580 | 15,719,646 | -0.06(-2.27%) |
Nov 02, 2022 | 2.730 | 2.885 | 2.625 | 2.640 | 20,050,236 | -0.10(-3.65%) |