Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.885 | 1.937 | 1.869 | 1.937 | 6,786,371 | +0.10(+5.16%) |
Jan 30, 2023 | 1.868 | 1.877 | 1.833 | 1.842 | 5,128,898 | -0.03(-1.39%) |
Jan 27, 2023 | 1.911 | 1.911 | 1.851 | 1.868 | 6,164,088 | -0.04(-2.26%) |
Jan 26, 2023 | 1.963 | 1.963 | 1.903 | 1.911 | 7,013,366 | -0.05(-2.64%) |
Jan 25, 2023 | 1.911 | 1.986 | 1.898 | 1.963 | 10,764,431 | +0.08(+4.13%) |
Jan 24, 2023 | 1.859 | 1.894 | 1.833 | 1.885 | 4,121,153 | +0.04(+2.35%) |
Jan 23, 2023 | 1.868 | 1.898 | 1.833 | 1.842 | 5,084,496 | -0.02(-0.93%) |
Jan 20, 2023 | 1.833 | 1.877 | 1.825 | 1.859 | 10,206,951 | -0.03(-1.83%) |
Jan 19, 2023 | 1.911 | 1.928 | 1.868 | 1.894 | 6,664,277 | -0.03(-1.35%) |
Jan 18, 2023 | 1.989 | 1.989 | 1.905 | 1.920 | 5,374,242 | -0.02(-0.89%) |
Jan 17, 2023 | 1.894 | 1.946 | 1.885 | 1.937 | 4,281,253 | +0.03(+1.36%) |
Jan 13, 2023 | 1.894 | 1.924 | 1.894 | 1.911 | 5,041,726 | -0.01(-0.45%) |
Jan 12, 2023 | 1.954 | 1.959 | 1.894 | 1.920 | 7,830,679 | -0.01(-0.45%) |
Jan 11, 2023 | 1.859 | 1.928 | 1.851 | 1.928 | 6,155,693 | +0.09(+4.69%) |
Jan 10, 2023 | 1.807 | 1.851 | 1.773 | 1.842 | 6,736,770 | +0.06(+3.40%) |
Jan 09, 2023 | 1.747 | 1.807 | 1.721 | 1.781 | 6,563,065 | +0.02(+0.98%) |
Jan 06, 2023 | 1.764 | 1.773 | 1.730 | 1.764 | 5,382,026 | +0.03(+2.00%) |
Jan 05, 2023 | 1.686 | 1.747 | 1.678 | 1.730 | 5,349,284 | +0.05(+3.09%) |
Jan 04, 2023 | 1.634 | 1.704 | 1.634 | 1.678 | 3,371,086 | +0.02(+1.04%) |
Jan 03, 2023 | 1.738 | 1.764 | 1.652 | 1.660 | 8,065,776 | -0.10(-5.42%) |
Dec 30, 2022 | 1.764 | 1.781 | 1.738 | 1.756 | 2,933,221 | +0.04(+2.20%) |
Dec 29, 2022 | 1.751 | 1.775 | 1.718 | 1.718 | 9,690,942 | -0.02(-1.42%) |
Dec 28, 2022 | 1.701 | 1.759 | 1.693 | 1.742 | 5,953,953 | +0.07(+4.46%) |
Dec 27, 2022 | 1.701 | 1.709 | 1.668 | 1.668 | 3,680,258 | -0.09(-5.16%) |
Dec 23, 2022 | 1.742 | 1.800 | 1.742 | 1.759 | 6,244,324 | +0.06(+3.27%) |
Dec 22, 2022 | 1.695 | 1.744 | 1.671 | 1.703 | 5,739,582 | +0.02(+0.96%) |
Dec 21, 2022 | 1.679 | 1.695 | 1.651 | 1.687 | 5,504,306 | -0.01(-0.48%) |
Dec 20, 2022 | 1.679 | 1.711 | 1.675 | 1.695 | 6,379,229 | +0.10(+6.09%) |
Dec 19, 2022 | 1.614 | 1.630 | 1.590 | 1.598 | 5,364,721 | -0.06(-3.43%) |
Dec 16, 2022 | 1.646 | 1.655 | 1.622 | 1.655 | 11,342,740 | +0.06(+4.08%) |
Dec 15, 2022 | 1.565 | 1.630 | 1.565 | 1.590 | 6,821,335 | -0.01(-0.51%) |
Dec 14, 2022 | 1.549 | 1.610 | 1.533 | 1.598 | 7,633,242 | +0.02(+1.55%) |
Dec 13, 2022 | 1.614 | 1.630 | 1.557 | 1.573 | 10,896,829 | -0.02(-1.02%) |
Dec 12, 2022 | 1.638 | 1.638 | 1.565 | 1.590 | 7,264,191 | -0.11(-6.22%) |
Dec 09, 2022 | 1.679 | 1.711 | 1.679 | 1.695 | 5,760,328 | +0.02(+1.46%) |
Dec 08, 2022 | 1.744 | 1.744 | 1.666 | 1.671 | 8,229,527 | -0.06(-3.29%) |
Dec 07, 2022 | 1.728 | 1.760 | 1.715 | 1.728 | 9,725,570 | +0.03(+1.91%) |
Dec 06, 2022 | 1.687 | 1.724 | 1.663 | 1.695 | 6,644,654 | +0.03(+1.95%) |
Dec 05, 2022 | 1.711 | 1.721 | 1.655 | 1.663 | 5,129,112 | -0.09(-5.09%) |
Dec 02, 2022 | 1.768 | 1.809 | 1.736 | 1.752 | 4,845,418 | +0.00(+0.00%) |
Dec 01, 2022 | 1.792 | 1.809 | 1.736 | 1.752 | 7,256,076 | -0.02(-1.37%) |
Nov 30, 2022 | 1.728 | 1.784 | 1.719 | 1.776 | 9,246,259 | +0.04(+2.34%) |
Nov 29, 2022 | 1.687 | 1.744 | 1.687 | 1.736 | 5,889,721 | +0.06(+3.88%) |
Nov 28, 2022 | 1.655 | 1.687 | 1.655 | 1.671 | 6,370,246 | +0.01(+0.49%) |
Nov 25, 2022 | 1.687 | 1.695 | 1.642 | 1.663 | 4,658,141 | +0.02(+0.99%) |
Nov 23, 2022 | 1.646 | 1.663 | 1.622 | 1.646 | 6,783,469 | -0.02(-0.98%) |
Nov 22, 2022 | 1.679 | 1.695 | 1.638 | 1.663 | 9,763,101 | -0.02(-1.44%) |
Nov 21, 2022 | 1.679 | 1.707 | 1.655 | 1.687 | 13,532,232 | +0.13(+8.33%) |
Nov 18, 2022 | 1.549 | 1.582 | 1.537 | 1.557 | 7,272,263 | +0.04(+2.67%) |
Nov 17, 2022 | 1.509 | 1.529 | 1.476 | 1.517 | 16,627,050 | -0.06(-3.61%) |
Nov 16, 2022 | 1.606 | 1.611 | 1.557 | 1.573 | 9,844,214 | -0.05(-3.00%) |
Nov 15, 2022 | 1.630 | 1.663 | 1.606 | 1.622 | 3,860,606 | +0.00(+0.00%) |
Nov 14, 2022 | 1.630 | 1.663 | 1.606 | 1.622 | 10,303,923 | -0.01(-0.50%) |
Nov 11, 2022 | 1.655 | 1.679 | 1.606 | 1.630 | 15,912,196 | +0.04(+2.55%) |
Nov 10, 2022 | 1.663 | 1.675 | 1.582 | 1.590 | 17,978,094 | -0.16(-9.26%) |
Nov 09, 2022 | 1.809 | 1.825 | 1.748 | 1.752 | 8,308,877 | -0.07(-4.00%) |
Nov 08, 2022 | 1.801 | 1.845 | 1.784 | 1.825 | 8,248,171 | +0.03(+1.81%) |
Nov 07, 2022 | 1.865 | 1.882 | 1.792 | 1.792 | 10,462,062 | -0.11(-5.56%) |
Nov 04, 2022 | 1.922 | 1.934 | 1.874 | 1.898 | 8,798,678 | +0.04(+2.18%) |
Nov 03, 2022 | 1.784 | 1.890 | 1.780 | 1.857 | 14,416,672 | +0.09(+5.05%) |
Nov 02, 2022 | 1.849 | 1.861 | 1.768 | 1.768 | 6,245,755 | -0.08(-4.39%) |