Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.930 | 1.990 | 1.910 | 1.920 | 122,680 | +0.02(+1.05%) |
Jan 30, 2023 | 1.920 | 1.955 | 1.874 | 1.900 | 162,517 | -0.07(-3.55%) |
Jan 27, 2023 | 2.020 | 2.100 | 1.950 | 1.970 | 119,390 | -0.07(-3.43%) |
Jan 26, 2023 | 2.010 | 2.110 | 1.980 | 2.040 | 101,218 | +0.06(+3.03%) |
Jan 25, 2023 | 2.070 | 2.070 | 1.940 | 1.980 | 94,966 | -0.05(-2.46%) |
Jan 24, 2023 | 2.020 | 2.120 | 1.990 | 2.030 | 104,364 | -0.03(-1.46%) |
Jan 23, 2023 | 2.130 | 2.210 | 2.050 | 2.060 | 398,690 | -0.12(-5.50%) |
Jan 20, 2023 | 2.040 | 2.190 | 2.010 | 2.180 | 276,914 | +0.12(+5.83%) |
Jan 19, 2023 | 2.120 | 2.120 | 1.990 | 2.060 | 185,390 | -0.01(-0.48%) |
Jan 18, 2023 | 1.920 | 2.160 | 1.920 | 2.070 | 337,927 | +0.19(+10.11%) |
Jan 17, 2023 | 2.050 | 2.080 | 1.810 | 1.880 | 252,341 | -0.21(-10.05%) |
Jan 13, 2023 | 2.150 | 2.220 | 2.080 | 2.090 | 287,781 | -0.06(-2.79%) |
Jan 12, 2023 | 2.030 | 2.150 | 2.020 | 2.150 | 274,778 | +0.12(+5.91%) |
Jan 11, 2023 | 2.180 | 2.220 | 1.990 | 2.030 | 550,510 | -0.12(-5.58%) |
Jan 10, 2023 | 1.990 | 2.170 | 1.911 | 2.150 | 615,284 | +0.15(+7.50%) |
Jan 09, 2023 | 1.880 | 2.000 | 1.850 | 2.000 | 472,460 | +0.18(+9.89%) |
Jan 06, 2023 | 1.860 | 1.970 | 1.820 | 1.820 | 416,342 | -0.02(-1.09%) |
Jan 05, 2023 | 1.690 | 1.865 | 1.620 | 1.840 | 357,150 | +0.19(+11.52%) |
Jan 04, 2023 | 1.500 | 1.650 | 1.460 | 1.650 | 209,113 | +0.16(+10.74%) |
Jan 03, 2023 | 1.710 | 1.710 | 1.450 | 1.490 | 436,942 | -0.11(-6.88%) |
Dec 30, 2022 | 1.370 | 1.620 | 1.340 | 1.600 | 394,745 | +0.16(+11.11%) |
Dec 29, 2022 | 1.310 | 1.470 | 1.290 | 1.440 | 456,941 | +0.10(+7.46%) |
Dec 28, 2022 | 1.460 | 1.490 | 1.295 | 1.340 | 363,352 | -0.04(-2.90%) |
Dec 27, 2022 | 1.410 | 1.680 | 1.380 | 1.380 | 566,592 | -0.01(-0.72%) |
Dec 23, 2022 | 1.810 | 1.850 | 1.310 | 1.390 | 927,770 | -0.43(-23.63%) |
Dec 22, 2022 | 2.500 | 2.500 | 1.760 | 1.820 | 2,314,591 | -0.42(-18.86%) |
Dec 21, 2022 | 2.160 | 2.246 | 2.154 | 2.243 | 6,890,123 | +0.08(+3.67%) |
Dec 20, 2022 | 2.147 | 2.163 | 2.144 | 2.164 | 3,184,424 | +0.02(+0.96%) |
Dec 19, 2022 | 2.142 | 2.159 | 2.130 | 2.143 | 6,220,713 | +0.00(+0.06%) |
Dec 16, 2022 | 2.160 | 2.180 | 2.142 | 2.142 | 3,408,748 | -0.01(-0.68%) |
Dec 15, 2022 | 2.160 | 2.176 | 2.144 | 2.156 | 3,276,161 | -0.00(-0.12%) |
Dec 14, 2022 | 2.167 | 2.189 | 2.158 | 2.159 | 2,772,141 | -0.00(-0.21%) |
Dec 13, 2022 | 2.183 | 2.187 | 2.162 | 2.164 | 2,036,052 | -0.00(-0.21%) |
Dec 12, 2022 | 2.191 | 2.209 | 2.168 | 2.168 | 2,288,123 | -0.03(-1.33%) |
Dec 09, 2022 | 2.223 | 2.239 | 2.195 | 2.197 | 1,704,940 | -0.03(-1.13%) |
Dec 08, 2022 | 2.165 | 2.222 | 2.165 | 2.222 | 3,694,377 | +0.06(+2.73%) |
Dec 07, 2022 | 2.148 | 2.168 | 2.146 | 2.164 | 6,439,104 | +0.01(+0.59%) |
Dec 06, 2022 | 2.154 | 2.172 | 2.148 | 2.151 | 1,654,444 | +0.01(+0.25%) |
Dec 05, 2022 | 2.158 | 2.169 | 2.137 | 2.146 | 2,108,271 | -0.01(-0.28%) |
Dec 02, 2022 | 2.167 | 2.179 | 2.151 | 2.152 | 1,059,381 | -0.02(-0.70%) |
Dec 01, 2022 | 2.165 | 2.181 | 2.163 | 2.167 | 965,636 | +0.02(+0.71%) |
Nov 30, 2022 | 2.160 | 2.183 | 2.152 | 2.152 | 1,427,523 | -0.01(-0.31%) |
Nov 29, 2022 | 2.163 | 2.171 | 2.151 | 2.158 | 1,329,959 | -0.01(-0.49%) |
Nov 28, 2022 | 2.172 | 2.185 | 2.156 | 2.169 | 987,132 | -0.00(-0.21%) |
Nov 25, 2022 | 2.173 | 2.179 | 2.167 | 2.173 | 434,443 | -0.00(-0.18%) |
Nov 23, 2022 | 2.175 | 2.187 | 2.174 | 2.177 | 389,427 | -0.00(-0.18%) |
Nov 22, 2022 | 2.179 | 2.188 | 2.177 | 2.181 | 387,253 | -0.01(-0.42%) |
Nov 21, 2022 | 2.173 | 2.199 | 2.173 | 2.191 | 527,826 | +0.01(+0.49%) |
Nov 18, 2022 | 2.187 | 2.189 | 2.174 | 2.180 | 1,071,307 | -0.01(-0.42%) |
Nov 17, 2022 | 2.180 | 2.200 | 2.178 | 2.189 | 813,273 | -0.00(-0.12%) |
Nov 16, 2022 | 2.197 | 2.203 | 2.168 | 2.192 | 1,491,258 | -0.00(-0.03%) |
Nov 15, 2022 | 2.202 | 2.204 | 2.186 | 2.193 | 1,333,824 | +0.00(+0.18%) |
Nov 14, 2022 | 2.201 | 2.205 | 2.183 | 2.189 | 1,226,673 | +0.00(+0.06%) |
Nov 11, 2022 | 2.174 | 2.225 | 2.174 | 2.187 | 2,834,593 | +0.01(+0.61%) |
Nov 10, 2022 | 2.158 | 2.186 | 2.153 | 2.174 | 1,791,786 | +0.02(+1.02%) |
Nov 09, 2022 | 2.162 | 2.168 | 2.150 | 2.152 | 1,366,008 | -0.01(-0.46%) |
Nov 08, 2022 | 2.167 | 2.169 | 2.154 | 2.162 | 1,296,069 | -0.01(-0.34%) |
Nov 07, 2022 | 2.156 | 2.173 | 2.156 | 2.169 | 1,182,835 | +0.01(+0.31%) |
Nov 04, 2022 | 2.183 | 2.187 | 2.156 | 2.163 | 1,838,991 | -0.01(-0.31%) |
Nov 03, 2022 | 2.137 | 2.176 | 2.127 | 2.169 | 3,966,630 | +0.06(+3.02%) |
Nov 02, 2022 | 2.173 | 2.173 | 2.099 | 2.106 | 730,775 | -0.03(-1.33%) |