Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.321 | 1.470 | 1.275 | 1.340 | 17,493 | +0.10(+8.08%) |
Jan 30, 2023 | 1.420 | 1.420 | 1.200 | 1.240 | 18,906 | -0.16(-11.44%) |
Jan 27, 2023 | 1.360 | 1.466 | 1.320 | 1.400 | 24,580 | +0.00(+0.00%) |
Jan 26, 2023 | 1.330 | 1.500 | 1.310 | 1.400 | 28,374 | +0.00(+0.00%) |
Jan 25, 2023 | 1.420 | 1.450 | 1.330 | 1.400 | 16,937 | -0.05(-3.45%) |
Jan 24, 2023 | 1.400 | 1.550 | 1.350 | 1.450 | 125,528 | +0.07(+5.07%) |
Jan 23, 2023 | 1.260 | 1.690 | 1.170 | 1.380 | 541,853 | +0.31(+28.97%) |
Jan 20, 2023 | 1.530 | 1.550 | 1.000 | 1.070 | 115,255 | -0.49(-31.41%) |
Jan 19, 2023 | 1.550 | 1.560 | 1.415 | 1.560 | 43,179 | +0.03(+1.96%) |
Jan 18, 2023 | 1.710 | 1.781 | 1.530 | 1.530 | 50,779 | -0.14(-8.38%) |
Jan 17, 2023 | 1.900 | 1.900 | 1.590 | 1.670 | 132,508 | -0.01(-0.85%) |
Jan 13, 2023 | 1.790 | 1.830 | 1.610 | 1.684 | 37,310 | -0.04(-2.07%) |
Jan 12, 2023 | 1.760 | 1.835 | 1.600 | 1.720 | 24,747 | +0.12(+7.50%) |
Jan 11, 2023 | 1.470 | 1.642 | 1.460 | 1.600 | 32,308 | +0.16(+11.30%) |
Jan 10, 2023 | 1.650 | 1.782 | 1.380 | 1.438 | 14,827 | -0.17(-10.71%) |
Jan 09, 2023 | 1.610 | 1.827 | 1.590 | 1.610 | 15,286 | -0.21(-11.69%) |
Jan 06, 2023 | 1.940 | 1.980 | 1.660 | 1.823 | 12,398 | +0.03(+1.85%) |
Jan 05, 2023 | 1.900 | 1.900 | 1.680 | 1.790 | 9,953 | +0.02(+1.13%) |
Jan 04, 2023 | 2.193 | 2.193 | 1.650 | 1.770 | 12,083 | -0.46(-20.63%) |
Jan 03, 2023 | 2.250 | 2.250 | 2.115 | 2.230 | 2,344 | +0.22(+10.95%) |
Dec 30, 2022 | 2.430 | 2.540 | 2.010 | 2.010 | 8,448 | -0.39(-16.25%) |
Dec 29, 2022 | 2.900 | 2.900 | 2.030 | 2.400 | 13,950 | -0.77(-24.41%) |
Dec 28, 2022 | 3.370 | 3.370 | 3.030 | 3.175 | 1,808 | -0.39(-10.81%) |
Dec 27, 2022 | 3.210 | 3.560 | 3.210 | 3.560 | 1,696 | +0.36(+11.25%) |
Dec 23, 2022 | 3.350 | 3.350 | 3.100 | 3.200 | 9,944 | -0.32(-9.09%) |
Dec 22, 2022 | 3.460 | 3.520 | 3.220 | 3.520 | 2,100 | +0.07(+2.03%) |
Dec 21, 2022 | 3.520 | 3.520 | 3.173 | 3.450 | 7,607 | -0.03(-0.86%) |
Dec 20, 2022 | 3.510 | 3.630 | 3.480 | 3.480 | 971 | +0.09(+2.65%) |
Dec 19, 2022 | 3.600 | 3.600 | 3.190 | 3.390 | 10,065 | +0.21(+6.60%) |
Dec 16, 2022 | 3.580 | 3.800 | 3.180 | 3.180 | 26,003 | -0.48(-13.11%) |
Dec 15, 2022 | 3.830 | 3.830 | 3.490 | 3.660 | 1,294 | -0.04(-1.08%) |
Dec 14, 2022 | 3.990 | 3.990 | 3.680 | 3.700 | 7,044 | +0.07(+1.93%) |
Dec 13, 2022 | 3.350 | 3.630 | 3.300 | 3.630 | 5,822 | +0.26(+7.72%) |
Dec 12, 2022 | 3.110 | 3.370 | 3.040 | 3.370 | 2,748 | +0.31(+10.13%) |
Dec 09, 2022 | 3.060 | 3.069 | 2.750 | 3.060 | 11,401 | +0.06(+2.00%) |
Dec 08, 2022 | 2.640 | 3.000 | 2.640 | 3.000 | 3,979 | +0.38(+14.50%) |
Dec 07, 2022 | 3.210 | 3.210 | 2.510 | 2.620 | 16,152 | -0.40(-13.25%) |
Dec 06, 2022 | 2.730 | 3.230 | 2.480 | 3.020 | 24,168 | +0.53(+21.29%) |
Dec 05, 2022 | 2.610 | 2.710 | 2.370 | 2.490 | 3,503 | -0.19(-7.09%) |
Dec 02, 2022 | 2.730 | 2.730 | 2.533 | 2.680 | 2,215 | -0.01(-0.37%) |
Dec 01, 2022 | 2.690 | 2.690 | 2.690 | 2.690 | 332 | +0.09(+3.46%) |
Nov 30, 2022 | 2.570 | 2.950 | 2.330 | 2.600 | 5,534 | -0.14(-5.11%) |
Nov 29, 2022 | 2.920 | 2.920 | 2.550 | 2.740 | 1,996 | +0.06(+2.24%) |
Nov 28, 2022 | 2.500 | 2.837 | 2.500 | 2.680 | 1,233 | +0.17(+6.77%) |
Nov 23, 2022 | 2.510 | 165 | -0.17(-6.34%) | |||
Nov 22, 2022 | 2.720 | 2.985 | 2.500 | 2.680 | 6,484 | +0.07(+2.68%) |
Nov 21, 2022 | 2.480 | 2.765 | 2.480 | 2.610 | 4,627 | -0.15(-5.43%) |
Nov 18, 2022 | 2.420 | 2.760 | 2.250 | 2.760 | 32,102 | +0.42(+17.95%) |
Nov 17, 2022 | 2.460 | 2.500 | 2.275 | 2.340 | 8,692 | -0.14(-5.65%) |
Nov 16, 2022 | 2.480 | 2.480 | 2.474 | 2.480 | 1,034 | +0.09(+3.77%) |
Nov 15, 2022 | 2.250 | 2.500 | 2.250 | 2.390 | 22,433 | +0.07(+3.02%) |
Nov 14, 2022 | 2.440 | 2.440 | 2.290 | 2.320 | 2,072 | -0.03(-1.28%) |
Nov 11, 2022 | 2.360 | 2.360 | 2.350 | 2.350 | 1,642 | +0.13(+5.86%) |
Nov 10, 2022 | 2.180 | 2.220 | 2.140 | 2.220 | 3,812 | +0.03(+1.37%) |
Nov 09, 2022 | 2.340 | 2.364 | 2.150 | 2.190 | 78,001 | -0.30(-12.05%) |
Nov 08, 2022 | 2.490 | 2.610 | 2.460 | 2.490 | 15,135 | -0.01(-0.60%) |
Nov 07, 2022 | 2.423 | 2.505 | 2.423 | 2.505 | 1,309 | +0.19(+7.97%) |
Nov 04, 2022 | 2.150 | 2.390 | 2.070 | 2.320 | 16,361 | +0.26(+12.62%) |
Nov 03, 2022 | 2.200 | 2.200 | 2.030 | 2.060 | 53,965 | -0.04(-1.90%) |
Nov 02, 2022 | 2.330 | 2.355 | 2.100 | 2.100 | 59,386 | -0.20(-8.70%) |