Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.590 | 1.640 | 1.482 | 1.520 | 1,079,198 | -0.05(-3.18%) |
Jan 30, 2023 | 1.510 | 1.790 | 1.480 | 1.570 | 2,721,221 | -0.01(-0.63%) |
Jan 27, 2023 | 1.350 | 1.590 | 1.330 | 1.580 | 2,111,788 | +0.23(+17.04%) |
Jan 26, 2023 | 1.370 | 1.392 | 1.280 | 1.350 | 877,294 | +0.00(+0.00%) |
Jan 25, 2023 | 1.310 | 1.358 | 1.260 | 1.350 | 469,880 | +0.03(+2.27%) |
Jan 24, 2023 | 1.330 | 1.435 | 1.300 | 1.320 | 805,583 | +0.00(+0.00%) |
Jan 23, 2023 | 1.320 | 1.350 | 1.280 | 1.320 | 748,021 | +0.01(+0.76%) |
Jan 20, 2023 | 1.340 | 1.340 | 1.250 | 1.310 | 709,187 | +0.00(+0.00%) |
Jan 19, 2023 | 1.390 | 1.390 | 1.250 | 1.310 | 974,843 | -0.05(-3.68%) |
Jan 18, 2023 | 1.530 | 1.540 | 1.350 | 1.360 | 1,173,245 | -0.14(-9.33%) |
Jan 17, 2023 | 1.460 | 1.580 | 1.395 | 1.500 | 1,054,568 | +0.05(+3.45%) |
Jan 13, 2023 | 1.390 | 1.640 | 1.370 | 1.450 | 3,061,217 | +0.08(+5.84%) |
Jan 12, 2023 | 1.450 | 1.460 | 1.310 | 1.370 | 1,484,939 | -0.08(-5.52%) |
Jan 11, 2023 | 1.410 | 1.460 | 1.375 | 1.450 | 530,862 | +0.04(+2.84%) |
Jan 10, 2023 | 1.410 | 1.480 | 1.370 | 1.410 | 554,714 | -0.02(-1.40%) |
Jan 09, 2023 | 1.390 | 1.480 | 1.390 | 1.430 | 711,165 | +0.03(+2.14%) |
Jan 06, 2023 | 1.430 | 1.451 | 1.330 | 1.400 | 1,627,030 | +0.01(+0.72%) |
Jan 05, 2023 | 1.570 | 1.590 | 1.360 | 1.390 | 1,565,162 | -0.18(-11.46%) |
Jan 04, 2023 | 1.410 | 1.600 | 1.400 | 1.570 | 1,860,703 | +0.14(+9.79%) |
Jan 03, 2023 | 1.260 | 1.450 | 1.260 | 1.430 | 1,611,520 | +0.20(+16.26%) |
Dec 30, 2022 | 1.140 | 1.290 | 1.140 | 1.230 | 988,573 | +0.05(+4.24%) |
Dec 29, 2022 | 1.110 | 1.220 | 1.070 | 1.180 | 1,158,911 | +0.09(+8.26%) |
Dec 28, 2022 | 1.050 | 1.180 | 1.050 | 1.090 | 1,163,556 | +0.02(+1.87%) |
Dec 27, 2022 | 1.120 | 1.180 | 1.070 | 1.070 | 931,274 | -0.08(-6.96%) |
Dec 23, 2022 | 1.150 | 1.190 | 1.130 | 1.150 | 475,604 | -0.02(-1.71%) |
Dec 22, 2022 | 1.230 | 1.230 | 1.160 | 1.170 | 1,253,115 | -0.08(-6.40%) |
Dec 21, 2022 | 1.180 | 1.340 | 1.180 | 1.250 | 811,191 | +0.04(+3.31%) |
Dec 20, 2022 | 1.240 | 1.260 | 1.202 | 1.210 | 880,670 | -0.05(-3.97%) |
Dec 19, 2022 | 1.320 | 1.350 | 1.220 | 1.260 | 1,084,983 | -0.09(-6.67%) |
Dec 16, 2022 | 1.300 | 1.420 | 1.250 | 1.350 | 1,659,740 | +0.05(+3.85%) |
Dec 15, 2022 | 1.180 | 1.316 | 1.150 | 1.300 | 1,651,567 | +0.08(+6.56%) |
Dec 14, 2022 | 1.230 | 1.240 | 1.185 | 1.220 | 1,031,993 | -0.03(-2.40%) |
Dec 13, 2022 | 1.260 | 1.330 | 1.245 | 1.250 | 1,262,396 | +0.00(+0.00%) |
Dec 12, 2022 | 1.250 | 1.260 | 1.200 | 1.250 | 736,088 | +0.00(+0.00%) |
Dec 09, 2022 | 1.240 | 1.270 | 1.220 | 1.250 | 687,229 | -0.02(-1.57%) |
Dec 08, 2022 | 1.240 | 1.300 | 1.200 | 1.270 | 1,034,300 | -0.01(-0.78%) |
Dec 07, 2022 | 1.290 | 1.310 | 1.260 | 1.280 | 701,544 | -0.04(-3.03%) |
Dec 06, 2022 | 1.440 | 1.440 | 1.290 | 1.320 | 1,144,912 | -0.12(-8.33%) |
Dec 05, 2022 | 1.490 | 1.500 | 1.400 | 1.440 | 1,278,221 | -0.07(-4.64%) |
Dec 02, 2022 | 1.370 | 1.535 | 1.340 | 1.510 | 1,790,157 | +0.10(+7.09%) |
Dec 01, 2022 | 1.470 | 1.550 | 1.370 | 1.410 | 1,840,508 | -0.10(-6.62%) |
Nov 30, 2022 | 1.440 | 1.510 | 1.370 | 1.510 | 2,336,362 | +0.07(+4.86%) |
Nov 29, 2022 | 1.440 | 1.570 | 1.410 | 1.440 | 1,919,786 | -0.05(-3.36%) |
Nov 28, 2022 | 1.610 | 1.630 | 1.470 | 1.490 | 2,341,730 | -0.12(-7.45%) |
Nov 25, 2022 | 1.630 | 1.740 | 1.580 | 1.610 | 1,092,455 | -0.03(-1.83%) |
Nov 23, 2022 | 1.700 | 1.750 | 1.625 | 1.640 | 2,446,879 | -0.07(-4.09%) |
Nov 22, 2022 | 1.890 | 1.940 | 1.670 | 1.710 | 3,655,095 | -0.22(-11.40%) |
Nov 21, 2022 | 2.180 | 2.210 | 1.872 | 1.930 | 2,992,590 | -0.33(-14.60%) |
Nov 18, 2022 | 2.370 | 2.450 | 2.200 | 2.260 | 2,867,693 | -0.14(-5.83%) |
Nov 17, 2022 | 2.610 | 2.611 | 2.200 | 2.400 | 5,998,626 | -0.34(-12.41%) |
Nov 16, 2022 | 2.490 | 2.900 | 2.432 | 2.740 | 4,935,159 | -0.61(-18.21%) |
Nov 15, 2022 | 3.440 | 3.629 | 3.270 | 3.350 | 1,527,253 | -0.04(-1.18%) |
Nov 14, 2022 | 3.710 | 3.790 | 3.350 | 3.390 | 1,856,604 | -0.36(-9.60%) |
Nov 11, 2022 | 3.400 | 3.827 | 3.220 | 3.750 | 3,438,122 | -0.65(-14.77%) |
Nov 10, 2022 | 4.300 | 4.529 | 4.300 | 4.400 | 603,221 | +0.30(+7.32%) |
Nov 09, 2022 | 4.320 | 4.400 | 4.080 | 4.100 | 566,905 | -0.31(-7.03%) |
Nov 08, 2022 | 4.330 | 4.585 | 4.270 | 4.410 | 568,027 | +0.04(+0.92%) |
Nov 07, 2022 | 4.410 | 4.450 | 4.310 | 4.370 | 439,429 | -0.03(-0.68%) |
Nov 04, 2022 | 4.390 | 4.490 | 4.275 | 4.400 | 860,427 | +0.04(+0.92%) |
Nov 03, 2022 | 4.390 | 4.490 | 4.325 | 4.360 | 455,697 | -0.03(-0.68%) |
Nov 02, 2022 | 4.620 | 4.760 | 4.390 | 4.390 | 453,381 | -0.27(-5.79%) |