Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.600 | 1.660 | 1.581 | 1.620 | 1,481,098 | -0.01(-0.61%) |
Jan 30, 2023 | 1.600 | 1.650 | 1.560 | 1.630 | 1,354,764 | +0.00(+0.00%) |
Jan 27, 2023 | 1.650 | 1.690 | 1.600 | 1.630 | 1,657,892 | -0.02(-1.21%) |
Jan 26, 2023 | 1.700 | 1.725 | 1.620 | 1.650 | 1,414,165 | +0.01(+0.61%) |
Jan 25, 2023 | 1.670 | 1.700 | 1.620 | 1.640 | 1,018,008 | -0.04(-2.38%) |
Jan 24, 2023 | 1.750 | 1.750 | 1.660 | 1.680 | 520,500 | -0.05(-2.89%) |
Jan 23, 2023 | 1.730 | 1.730 | 1.630 | 1.730 | 844,472 | +0.03(+1.76%) |
Jan 20, 2023 | 1.670 | 1.735 | 1.620 | 1.700 | 2,170,509 | +0.05(+3.03%) |
Jan 19, 2023 | 1.590 | 1.690 | 1.580 | 1.650 | 3,657,981 | +0.10(+6.45%) |
Jan 18, 2023 | 1.680 | 1.720 | 1.535 | 1.550 | 2,871,437 | -0.16(-9.36%) |
Jan 17, 2023 | 1.710 | 1.710 | 1.600 | 1.710 | 1,416,032 | +0.02(+1.18%) |
Jan 13, 2023 | 1.620 | 1.740 | 1.600 | 1.690 | 5,325,470 | +0.09(+5.62%) |
Jan 12, 2023 | 1.590 | 1.625 | 1.550 | 1.600 | 2,067,454 | +0.02(+1.27%) |
Jan 11, 2023 | 1.580 | 1.620 | 1.510 | 1.580 | 1,907,801 | -0.03(-1.86%) |
Jan 10, 2023 | 1.580 | 1.670 | 1.580 | 1.610 | 1,245,767 | +0.03(+1.90%) |
Jan 09, 2023 | 1.800 | 1.815 | 1.550 | 1.580 | 4,467,542 | -0.20(-11.24%) |
Jan 06, 2023 | 1.690 | 1.805 | 1.630 | 1.780 | 1,700,783 | +0.10(+5.95%) |
Jan 05, 2023 | 1.610 | 1.700 | 1.570 | 1.680 | 1,469,188 | +0.01(+0.60%) |
Jan 04, 2023 | 1.570 | 1.680 | 1.520 | 1.670 | 1,535,701 | +0.15(+9.87%) |
Jan 03, 2023 | 1.490 | 1.560 | 1.430 | 1.520 | 1,146,657 | +0.06(+4.11%) |
Dec 30, 2022 | 1.270 | 1.460 | 1.250 | 1.460 | 1,227,733 | +0.09(+6.57%) |
Dec 29, 2022 | 1.280 | 1.400 | 1.195 | 1.370 | 2,205,358 | +0.08(+6.20%) |
Dec 28, 2022 | 1.400 | 1.410 | 1.270 | 1.290 | 2,585,141 | -0.07(-5.15%) |
Dec 27, 2022 | 1.520 | 1.520 | 1.350 | 1.360 | 1,635,580 | -0.11(-7.48%) |
Dec 23, 2022 | 1.490 | 1.548 | 1.450 | 1.470 | 585,601 | -0.03(-2.00%) |
Dec 22, 2022 | 1.630 | 1.680 | 1.450 | 1.500 | 1,835,843 | -0.10(-6.25%) |
Dec 21, 2022 | 1.480 | 1.650 | 1.440 | 1.600 | 1,862,904 | +0.12(+8.11%) |
Dec 20, 2022 | 1.280 | 1.500 | 1.280 | 1.480 | 2,715,273 | +0.20(+15.62%) |
Dec 19, 2022 | 1.370 | 1.380 | 1.260 | 1.280 | 1,006,819 | -0.06(-4.48%) |
Dec 16, 2022 | 1.310 | 1.380 | 1.280 | 1.340 | 3,236,843 | +0.04(+3.08%) |
Dec 15, 2022 | 1.410 | 1.420 | 1.300 | 1.300 | 894,827 | -0.14(-9.72%) |
Dec 14, 2022 | 1.400 | 1.470 | 1.360 | 1.440 | 1,439,902 | +0.02(+1.41%) |
Dec 13, 2022 | 1.300 | 1.420 | 1.250 | 1.420 | 3,010,280 | +0.16(+12.70%) |
Dec 12, 2022 | 1.230 | 1.265 | 1.190 | 1.260 | 1,053,270 | -0.01(-0.79%) |
Dec 09, 2022 | 1.300 | 1.370 | 1.230 | 1.270 | 1,949,508 | -0.04(-3.05%) |
Dec 08, 2022 | 1.250 | 1.350 | 1.095 | 1.310 | 5,310,567 | +0.11(+9.17%) |
Dec 07, 2022 | 1.160 | 1.200 | 1.120 | 1.200 | 1,726,451 | +0.02(+1.69%) |
Dec 06, 2022 | 1.200 | 1.240 | 1.150 | 1.180 | 2,690,066 | +0.00(+0.00%) |
Dec 05, 2022 | 1.350 | 1.350 | 1.180 | 1.180 | 3,905,934 | -0.09(-7.09%) |
Dec 02, 2022 | 1.180 | 1.380 | 1.180 | 1.270 | 4,276,946 | +0.04(+3.25%) |
Dec 01, 2022 | 1.220 | 1.270 | 1.170 | 1.230 | 2,513,435 | +0.01(+0.82%) |
Nov 30, 2022 | 1.230 | 1.255 | 1.100 | 1.220 | 6,170,445 | +0.02(+1.67%) |
Nov 29, 2022 | 1.200 | 1.248 | 1.180 | 1.200 | 1,269,244 | +0.04(+3.45%) |
Nov 28, 2022 | 1.160 | 1.215 | 1.140 | 1.160 | 757,910 | -0.04(-3.33%) |
Nov 25, 2022 | 1.090 | 1.200 | 1.090 | 1.200 | 670,767 | +0.06(+5.26%) |
Nov 23, 2022 | 1.090 | 1.170 | 1.010 | 1.140 | 953,996 | +0.06(+5.56%) |
Nov 22, 2022 | 1.190 | 1.190 | 1.060 | 1.080 | 1,255,724 | -0.08(-6.90%) |
Nov 21, 2022 | 1.160 | 1.180 | 1.110 | 1.160 | 744,251 | -0.03(-2.52%) |
Nov 18, 2022 | 1.170 | 1.210 | 1.160 | 1.190 | 304,668 | +0.00(+0.00%) |
Nov 17, 2022 | 1.150 | 1.230 | 1.150 | 1.190 | 901,408 | -0.03(-2.46%) |
Nov 16, 2022 | 1.320 | 1.330 | 1.210 | 1.220 | 875,055 | -0.13(-9.63%) |
Nov 15, 2022 | 1.200 | 1.355 | 1.120 | 1.350 | 3,155,086 | +0.18(+15.38%) |
Nov 14, 2022 | 1.120 | 1.175 | 1.120 | 1.170 | 546,161 | +0.04(+3.54%) |
Nov 11, 2022 | 1.120 | 1.150 | 1.100 | 1.130 | 570,467 | +0.05(+4.63%) |
Nov 10, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 678,033 | +0.02(+1.89%) |
Nov 09, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 541,106 | -0.01(-0.93%) |
Nov 08, 2022 | 1.180 | 1.180 | 1.030 | 1.070 | 1,243,313 | -0.12(-10.08%) |
Nov 07, 2022 | 1.200 | 1.200 | 1.141 | 1.190 | 541,219 | +0.00(+0.00%) |
Nov 04, 2022 | 1.200 | 1.220 | 1.130 | 1.190 | 886,001 | +0.08(+7.21%) |
Nov 03, 2022 | 1.140 | 1.170 | 1.100 | 1.110 | 376,397 | -0.02(-1.77%) |
Nov 02, 2022 | 1.140 | 1.200 | 1.100 | 1.130 | 547,372 | -0.02(-1.74%) |