Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.680 | 1.780 | 1.650 | 1.670 | 69,921 | -0.02(-1.18%) |
Jan 30, 2023 | 1.790 | 1.790 | 1.680 | 1.690 | 65,836 | -0.10(-5.59%) |
Jan 27, 2023 | 1.710 | 1.790 | 1.640 | 1.790 | 109,572 | +0.08(+4.68%) |
Jan 26, 2023 | 1.730 | 1.760 | 1.710 | 1.710 | 50,640 | -0.03(-1.72%) |
Jan 25, 2023 | 1.710 | 1.770 | 1.710 | 1.740 | 16,989 | +0.03(+1.75%) |
Jan 24, 2023 | 1.760 | 1.800 | 1.690 | 1.710 | 165,305 | -0.05(-2.84%) |
Jan 23, 2023 | 1.770 | 1.770 | 1.700 | 1.760 | 70,668 | +0.02(+1.15%) |
Jan 20, 2023 | 1.660 | 1.810 | 1.577 | 1.740 | 107,971 | +0.06(+3.57%) |
Jan 19, 2023 | 1.650 | 1.720 | 1.520 | 1.680 | 139,726 | +0.01(+0.60%) |
Jan 18, 2023 | 1.750 | 1.760 | 1.650 | 1.670 | 61,729 | -0.05(-2.91%) |
Jan 17, 2023 | 1.780 | 1.780 | 1.710 | 1.720 | 82,193 | -0.07(-3.91%) |
Jan 13, 2023 | 1.750 | 1.830 | 1.714 | 1.790 | 98,607 | +0.01(+0.56%) |
Jan 12, 2023 | 1.640 | 1.830 | 1.570 | 1.780 | 163,325 | +0.13(+7.88%) |
Jan 11, 2023 | 1.660 | 1.670 | 1.576 | 1.650 | 77,726 | +0.00(+0.00%) |
Jan 10, 2023 | 1.590 | 1.700 | 1.561 | 1.650 | 80,792 | +0.05(+3.12%) |
Jan 09, 2023 | 1.700 | 1.713 | 1.580 | 1.600 | 98,916 | -0.07(-4.19%) |
Jan 06, 2023 | 1.600 | 1.770 | 1.550 | 1.670 | 280,332 | +0.06(+3.73%) |
Jan 05, 2023 | 1.550 | 1.690 | 1.550 | 1.610 | 136,669 | +0.08(+5.23%) |
Jan 04, 2023 | 1.400 | 1.530 | 1.350 | 1.530 | 113,221 | +0.24(+18.60%) |
Jan 03, 2023 | 1.300 | 1.340 | 1.260 | 1.290 | 75,039 | -0.03(-2.27%) |
Dec 30, 2022 | 1.220 | 1.320 | 1.207 | 1.320 | 109,897 | +0.06(+4.76%) |
Dec 29, 2022 | 1.260 | 1.325 | 1.220 | 1.260 | 58,153 | +0.01(+0.80%) |
Dec 28, 2022 | 1.210 | 1.300 | 1.210 | 1.250 | 84,751 | +0.05(+4.17%) |
Dec 27, 2022 | 1.250 | 1.290 | 1.196 | 1.200 | 107,699 | -0.07(-5.51%) |
Dec 23, 2022 | 1.270 | 1.330 | 1.270 | 1.270 | 72,935 | -0.04(-3.05%) |
Dec 22, 2022 | 1.310 | 1.330 | 1.270 | 1.310 | 44,656 | -0.04(-2.96%) |
Dec 21, 2022 | 1.450 | 1.450 | 1.340 | 1.350 | 59,880 | -0.05(-3.57%) |
Dec 20, 2022 | 1.330 | 1.490 | 1.306 | 1.400 | 84,229 | +0.10(+7.69%) |
Dec 19, 2022 | 1.490 | 1.540 | 1.300 | 1.300 | 149,919 | -0.22(-14.47%) |
Dec 16, 2022 | 1.700 | 1.720 | 1.500 | 1.520 | 320,272 | -0.13(-7.88%) |
Dec 15, 2022 | 1.790 | 1.870 | 1.650 | 1.650 | 172,644 | -0.18(-9.84%) |
Dec 14, 2022 | 1.800 | 1.910 | 1.760 | 1.830 | 187,006 | +0.05(+2.81%) |
Dec 13, 2022 | 1.630 | 1.854 | 1.609 | 1.780 | 409,887 | +0.17(+10.56%) |
Dec 12, 2022 | 1.560 | 1.630 | 1.530 | 1.610 | 104,496 | +0.06(+3.87%) |
Dec 09, 2022 | 1.550 | 1.610 | 1.500 | 1.550 | 166,933 | +0.04(+2.65%) |
Dec 08, 2022 | 1.460 | 1.530 | 1.420 | 1.510 | 138,412 | +0.05(+3.42%) |
Dec 07, 2022 | 1.490 | 1.490 | 1.390 | 1.460 | 44,408 | -0.01(-0.68%) |
Dec 06, 2022 | 1.500 | 1.520 | 1.430 | 1.470 | 69,351 | -0.04(-2.65%) |
Dec 05, 2022 | 1.480 | 1.550 | 1.430 | 1.510 | 167,278 | +0.05(+3.42%) |
Dec 02, 2022 | 1.350 | 1.460 | 1.302 | 1.460 | 82,296 | +0.08(+5.80%) |
Dec 01, 2022 | 1.380 | 1.399 | 1.310 | 1.380 | 71,087 | +0.04(+2.99%) |
Nov 30, 2022 | 1.350 | 1.384 | 1.270 | 1.340 | 155,746 | -0.02(-1.47%) |
Nov 29, 2022 | 1.500 | 1.549 | 1.320 | 1.360 | 269,440 | -0.06(-4.23%) |
Nov 28, 2022 | 1.300 | 1.450 | 1.250 | 1.420 | 101,778 | +0.10(+7.58%) |
Nov 25, 2022 | 1.280 | 1.360 | 1.280 | 1.320 | 51,444 | +0.04(+3.13%) |
Nov 23, 2022 | 1.330 | 1.330 | 1.240 | 1.280 | 101,009 | -0.05(-3.76%) |
Nov 22, 2022 | 1.300 | 1.370 | 1.290 | 1.330 | 43,062 | +0.01(+0.76%) |
Nov 21, 2022 | 1.370 | 1.370 | 1.270 | 1.320 | 195,326 | -0.02(-1.49%) |
Nov 18, 2022 | 1.390 | 1.430 | 1.330 | 1.340 | 121,455 | -0.05(-3.60%) |
Nov 17, 2022 | 1.440 | 1.480 | 1.360 | 1.390 | 167,447 | -0.10(-6.71%) |
Nov 16, 2022 | 1.600 | 1.640 | 1.430 | 1.490 | 102,120 | -0.08(-5.10%) |
Nov 15, 2022 | 1.400 | 1.600 | 1.400 | 1.570 | 237,092 | +0.18(+12.95%) |
Nov 14, 2022 | 1.560 | 1.600 | 1.370 | 1.390 | 236,988 | -0.15(-9.74%) |
Nov 11, 2022 | 1.600 | 1.600 | 1.490 | 1.540 | 148,304 | -0.01(-0.65%) |
Nov 10, 2022 | 1.400 | 1.630 | 1.360 | 1.550 | 336,848 | +0.20(+14.81%) |
Nov 09, 2022 | 1.530 | 1.530 | 1.325 | 1.350 | 403,090 | -0.26(-16.15%) |
Nov 08, 2022 | 1.590 | 1.700 | 1.470 | 1.610 | 251,548 | -0.07(-4.17%) |
Nov 07, 2022 | 1.690 | 1.760 | 1.400 | 1.680 | 678,013 | -0.13(-7.18%) |
Nov 04, 2022 | 2.090 | 2.170 | 1.650 | 1.810 | 1,543,340 | -0.28(-13.40%) |
Nov 03, 2022 | 1.750 | 2.140 | 1.750 | 2.090 | 5,383,208 | +0.37(+21.51%) |
Nov 02, 2022 | 1.630 | 1.720 | 3,430,664 | +0.01(+0.58%) |