Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.510 | 1.550 | 1.480 | 1.500 | 151,186 | -0.02(-1.32%) |
Jan 30, 2023 | 1.510 | 1.560 | 1.500 | 1.520 | 168,767 | -0.02(-1.30%) |
Jan 27, 2023 | 1.510 | 1.560 | 1.500 | 1.540 | 162,569 | +0.02(+1.32%) |
Jan 26, 2023 | 1.600 | 1.630 | 1.510 | 1.520 | 121,921 | -0.07(-4.40%) |
Jan 25, 2023 | 1.580 | 1.600 | 1.540 | 1.590 | 92,734 | +0.02(+1.27%) |
Jan 24, 2023 | 1.650 | 1.650 | 1.520 | 1.570 | 203,010 | -0.08(-4.85%) |
Jan 23, 2023 | 1.570 | 1.650 | 1.500 | 1.650 | 294,107 | +0.10(+6.45%) |
Jan 20, 2023 | 1.500 | 1.590 | 1.500 | 1.550 | 267,817 | +0.01(+0.65%) |
Jan 19, 2023 | 1.690 | 1.690 | 1.510 | 1.540 | 233,308 | -0.09(-5.52%) |
Jan 18, 2023 | 1.650 | 1.700 | 1.550 | 1.630 | 434,050 | +0.10(+6.54%) |
Jan 17, 2023 | 1.730 | 1.740 | 1.510 | 1.530 | 512,855 | -0.24(-13.56%) |
Jan 13, 2023 | 1.700 | 1.770 | 1.700 | 1.770 | 448,879 | +0.04(+2.31%) |
Jan 12, 2023 | 1.870 | 1.880 | 1.650 | 1.730 | 1,374,989 | -0.16(-8.47%) |
Jan 11, 2023 | 2.110 | 2.120 | 1.810 | 1.890 | 2,077,439 | -0.38(-16.74%) |
Jan 10, 2023 | 3.060 | 3.230 | 2.110 | 2.270 | 42,969,432 | +0.41(+22.04%) |
Jan 09, 2023 | 1.900 | 1.910 | 1.820 | 1.860 | 82,388 | -0.04(-2.11%) |
Jan 06, 2023 | 1.910 | 1.910 | 1.800 | 1.900 | 23,067 | +0.00(+0.00%) |
Jan 05, 2023 | 1.900 | 1.900 | 1.820 | 1.900 | 33,005 | +0.00(+0.00%) |
Jan 04, 2023 | 1.910 | 2.010 | 1.770 | 1.900 | 73,575 | +0.05(+2.70%) |
Jan 03, 2023 | 1.970 | 1.980 | 1.830 | 1.850 | 24,790 | -0.15(-7.50%) |
Dec 30, 2022 | 1.930 | 2.060 | 1.900 | 2.000 | 74,207 | +0.03(+1.78%) |
Dec 29, 2022 | 2.040 | 2.040 | 1.950 | 1.965 | 49,897 | -0.07(-3.68%) |
Dec 28, 2022 | 2.090 | 2.140 | 1.940 | 2.040 | 39,907 | -0.09(-4.23%) |
Dec 27, 2022 | 2.070 | 2.160 | 2.040 | 2.130 | 53,350 | +0.03(+1.43%) |
Dec 23, 2022 | 2.030 | 2.150 | 2.030 | 2.100 | 66,880 | -0.02(-0.94%) |
Dec 22, 2022 | 2.170 | 2.180 | 1.861 | 2.120 | 78,377 | -0.05(-2.30%) |
Dec 21, 2022 | 1.970 | 2.170 | 1.830 | 2.170 | 432,819 | +0.06(+2.84%) |
Dec 20, 2022 | 2.300 | 2.316 | 1.820 | 2.110 | 538,424 | -0.29(-12.08%) |
Dec 19, 2022 | 2.270 | 2.400 | 2.110 | 2.400 | 145,468 | +0.14(+6.19%) |
Dec 16, 2022 | 2.550 | 2.550 | 2.000 | 2.260 | 219,981 | +0.33(+17.10%) |
Dec 15, 2022 | 1.950 | 2.000 | 1.880 | 1.930 | 15,886 | -0.07(-3.50%) |
Dec 14, 2022 | 2.110 | 2.150 | 1.900 | 2.000 | 84,661 | -0.21(-9.50%) |
Dec 13, 2022 | 1.860 | 2.590 | 1.840 | 2.210 | 239,644 | +0.34(+18.18%) |
Dec 12, 2022 | 1.810 | 1.870 | 1.773 | 1.870 | 83,855 | +0.06(+3.31%) |
Dec 09, 2022 | 1.840 | 1.840 | 1.800 | 1.810 | 21,387 | -0.03(-1.84%) |
Dec 08, 2022 | 1.860 | 1.860 | 1.810 | 1.844 | 32,070 | -0.02(-0.86%) |
Dec 07, 2022 | 1.830 | 1.870 | 1.830 | 1.860 | 25,475 | +0.01(+0.54%) |
Dec 06, 2022 | 1.850 | 1.860 | 1.800 | 1.850 | 5,471 | +0.02(+1.10%) |
Dec 05, 2022 | 1.810 | 1.852 | 1.750 | 1.830 | 22,525 | +0.02(+1.11%) |
Dec 02, 2022 | 1.850 | 1.850 | 1.770 | 1.810 | 40,971 | -0.04(-2.17%) |
Dec 01, 2022 | 1.810 | 1.860 | 1.810 | 1.850 | 17,805 | +0.02(+1.09%) |
Nov 30, 2022 | 1.870 | 1.870 | 1.810 | 1.830 | 83,751 | +0.02(+1.10%) |
Nov 29, 2022 | 1.800 | 1.870 | 1.760 | 1.810 | 51,706 | +0.01(+0.56%) |
Nov 28, 2022 | 1.760 | 1.835 | 1.700 | 1.800 | 68,329 | -0.02(-1.10%) |
Nov 25, 2022 | 1.760 | 1.850 | 1.530 | 1.820 | 90,241 | +0.12(+6.96%) |
Nov 23, 2022 | 2.240 | 2.240 | 1.240 | 1.702 | 548,995 | -0.55(-24.37%) |
Nov 22, 2022 | 2.280 | 2.290 | 2.190 | 2.250 | 7,092 | -0.03(-1.32%) |
Nov 21, 2022 | 2.307 | 2.329 | 2.190 | 2.280 | 2,807 | +0.01(+0.44%) |
Nov 18, 2022 | 2.210 | 2.450 | 2.200 | 2.270 | 31,114 | +0.03(+1.34%) |
Nov 17, 2022 | 2.220 | 2.285 | 2.130 | 2.240 | 35,648 | +0.12(+5.71%) |
Nov 16, 2022 | 2.720 | 2.850 | 2.095 | 2.119 | 131,319 | -0.60(-22.10%) |
Nov 15, 2022 | 3.000 | 3.002 | 2.650 | 2.720 | 101,915 | -0.27(-9.18%) |
Nov 14, 2022 | 3.010 | 3.010 | 2.860 | 2.995 | 35,277 | -0.01(-0.35%) |
Nov 11, 2022 | 3.010 | 3.050 | 2.750 | 3.005 | 63,609 | -0.11(-3.67%) |
Nov 10, 2022 | 2.990 | 3.180 | 2.960 | 3.120 | 97,736 | +0.12(+4.00%) |
Nov 09, 2022 | 2.990 | 3.000 | 2.900 | 3.000 | 17,140 | +0.00(+0.00%) |
Nov 08, 2022 | 2.910 | 3.000 | 2.900 | 3.000 | 7,552 | +0.00(+0.00%) |
Nov 07, 2022 | 3.150 | 3.240 | 2.900 | 3.000 | 14,245 | -0.12(-3.85%) |
Nov 04, 2022 | 3.100 | 3.330 | 3.100 | 3.120 | 9,341 | +0.03(+0.97%) |
Nov 03, 2022 | 3.140 | 3.240 | 3.020 | 3.090 | 8,206 | -0.05(-1.59%) |
Nov 02, 2022 | 3.100 | 3.200 | 3.020 | 3.140 | 12,875 | +0.14(+4.67%) |