Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.440 | 1.440 | 1.320 | 1.370 | 9,579 | +0.06(+4.58%) |
Jan 30, 2023 | 1.380 | 1.410 | 1.310 | 1.310 | 12,313 | -0.05(-3.39%) |
Jan 27, 2023 | 1.430 | 1.470 | 1.350 | 1.356 | 33,685 | -0.07(-5.17%) |
Jan 26, 2023 | 1.370 | 1.430 | 1.350 | 1.430 | 18,143 | +0.00(+0.00%) |
Jan 25, 2023 | 1.400 | 1.430 | 1.360 | 1.430 | 24,944 | +0.04(+2.88%) |
Jan 24, 2023 | 1.360 | 1.400 | 1.355 | 1.390 | 53,085 | -0.02(-1.42%) |
Jan 23, 2023 | 1.380 | 1.460 | 1.380 | 1.410 | 12,130 | -0.02(-1.40%) |
Jan 20, 2023 | 1.380 | 1.470 | 1.380 | 1.430 | 33,338 | +0.03(+2.14%) |
Jan 19, 2023 | 1.490 | 1.490 | 1.390 | 1.400 | 20,901 | -0.05(-3.45%) |
Jan 18, 2023 | 1.470 | 1.500 | 1.386 | 1.450 | 15,491 | +0.00(+0.19%) |
Jan 17, 2023 | 1.460 | 1.470 | 1.340 | 1.447 | 19,630 | +0.07(+4.88%) |
Jan 13, 2023 | 1.350 | 1.419 | 1.341 | 1.380 | 13,534 | +0.00(+0.00%) |
Jan 12, 2023 | 1.296 | 1.380 | 1.296 | 1.380 | 7,334 | +0.06(+4.55%) |
Jan 11, 2023 | 1.300 | 1.380 | 1.300 | 1.320 | 17,978 | -0.04(-2.94%) |
Jan 10, 2023 | 1.360 | 1.363 | 1.300 | 1.360 | 17,253 | +0.06(+4.62%) |
Jan 09, 2023 | 1.240 | 1.310 | 1.240 | 1.300 | 25,471 | +0.11(+9.23%) |
Jan 06, 2023 | 1.160 | 1.240 | 1.160 | 1.190 | 12,403 | +0.01(+0.86%) |
Jan 05, 2023 | 1.200 | 1.210 | 1.161 | 1.180 | 37,411 | +0.01(+0.85%) |
Jan 04, 2023 | 1.220 | 1.220 | 1.100 | 1.170 | 20,841 | +0.07(+6.36%) |
Jan 03, 2023 | 1.130 | 1.230 | 1.080 | 1.100 | 94,745 | -0.00(-0.45%) |
Dec 30, 2022 | 1.100 | 1.150 | 1.080 | 1.105 | 57,029 | -0.02(-2.21%) |
Dec 29, 2022 | 1.240 | 1.247 | 1.100 | 1.130 | 62,487 | -0.09(-7.38%) |
Dec 28, 2022 | 1.350 | 1.360 | 1.200 | 1.220 | 60,595 | -0.14(-10.29%) |
Dec 27, 2022 | 1.410 | 1.465 | 1.345 | 1.360 | 112,384 | -0.05(-3.55%) |
Dec 23, 2022 | 1.420 | 1.451 | 1.400 | 1.410 | 16,470 | -0.01(-0.70%) |
Dec 22, 2022 | 1.440 | 1.460 | 1.420 | 1.420 | 6,759 | -0.06(-4.05%) |
Dec 21, 2022 | 1.430 | 1.530 | 1.430 | 1.480 | 21,831 | +0.05(+3.50%) |
Dec 20, 2022 | 1.480 | 1.500 | 1.420 | 1.430 | 15,190 | -0.06(-4.03%) |
Dec 19, 2022 | 1.530 | 1.550 | 1.430 | 1.490 | 47,549 | +0.00(+0.00%) |
Dec 16, 2022 | 1.420 | 1.500 | 1.420 | 1.490 | 22,757 | +0.09(+6.43%) |
Dec 15, 2022 | 1.400 | 1.450 | 1.360 | 1.400 | 27,977 | +0.00(+0.00%) |
Dec 14, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 28,186 | -0.07(-4.76%) |
Dec 13, 2022 | 1.520 | 1.520 | 1.410 | 1.470 | 22,607 | +0.05(+3.52%) |
Dec 12, 2022 | 1.500 | 1.500 | 1.400 | 1.420 | 17,383 | -0.07(-4.70%) |
Dec 09, 2022 | 1.516 | 1.520 | 1.440 | 1.490 | 15,963 | +0.04(+2.74%) |
Dec 08, 2022 | 1.400 | 1.520 | 1.400 | 1.450 | 97,593 | +0.03(+2.13%) |
Dec 07, 2022 | 1.440 | 1.480 | 1.400 | 1.420 | 30,269 | +0.01(+0.71%) |
Dec 06, 2022 | 1.460 | 1.523 | 1.410 | 1.410 | 67,650 | -0.08(-5.37%) |
Dec 05, 2022 | 1.590 | 1.590 | 1.440 | 1.490 | 34,640 | +0.00(+0.00%) |
Dec 02, 2022 | 1.450 | 1.490 | 1.450 | 1.490 | 19,211 | +0.06(+4.20%) |
Dec 01, 2022 | 1.530 | 1.530 | 1.413 | 1.430 | 36,177 | -0.03(-2.05%) |
Nov 30, 2022 | 1.434 | 1.491 | 1.420 | 1.460 | 18,762 | +0.03(+2.10%) |
Nov 29, 2022 | 1.500 | 1.500 | 1.408 | 1.430 | 24,768 | -0.01(-0.69%) |
Nov 28, 2022 | 1.420 | 1.440 | 1.400 | 1.440 | 17,398 | +0.02(+1.77%) |
Nov 25, 2022 | 1.400 | 1.490 | 1.400 | 1.415 | 4,574 | -0.03(-2.41%) |
Nov 23, 2022 | 1.450 | 1.460 | 1.400 | 1.450 | 2,521 | +0.04(+2.84%) |
Nov 22, 2022 | 1.400 | 1.520 | 1.400 | 1.410 | 36,054 | +0.00(+0.00%) |
Nov 21, 2022 | 1.400 | 1.440 | 1.400 | 1.410 | 16,466 | -0.02(-1.40%) |
Nov 18, 2022 | 1.400 | 1.474 | 1.400 | 1.430 | 12,469 | +0.03(+2.14%) |
Nov 17, 2022 | 1.450 | 1.490 | 1.400 | 1.400 | 134,637 | -0.02(-1.41%) |
Nov 16, 2022 | 1.440 | 1.480 | 1.400 | 1.420 | 16,930 | -0.02(-1.39%) |
Nov 15, 2022 | 1.460 | 1.490 | 1.400 | 1.440 | 41,530 | -0.05(-3.03%) |
Nov 14, 2022 | 1.560 | 1.560 | 1.420 | 1.485 | 51,231 | +0.02(+1.02%) |
Nov 11, 2022 | 1.510 | 1.510 | 1.420 | 1.470 | 19,370 | +0.06(+4.26%) |
Nov 10, 2022 | 1.500 | 1.500 | 1.395 | 1.410 | 77,869 | +0.00(+0.00%) |
Nov 09, 2022 | 1.460 | 1.480 | 1.400 | 1.410 | 28,524 | +0.01(+0.71%) |
Nov 08, 2022 | 1.440 | 1.490 | 1.400 | 1.400 | 20,407 | -0.05(-3.45%) |
Nov 07, 2022 | 1.450 | 1.493 | 1.400 | 1.450 | 55,317 | +0.00(+0.00%) |
Nov 04, 2022 | 1.540 | 1.540 | 1.420 | 1.450 | 54,904 | +0.03(+2.11%) |
Nov 03, 2022 | 1.480 | 1.520 | 1.400 | 1.420 | 65,431 | -0.05(-3.40%) |
Nov 02, 2022 | 1.575 | 1.613 | 1.460 | 1.470 | 45,642 | -0.06(-3.92%) |