Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.600 | 1.629 | 1.490 | 1.570 | 132,289 | -0.02(-1.26%) |
Jan 30, 2023 | 1.650 | 1.660 | 1.530 | 1.590 | 168,909 | -0.08(-4.79%) |
Jan 27, 2023 | 1.630 | 1.680 | 1.610 | 1.670 | 87,776 | +0.06(+3.73%) |
Jan 26, 2023 | 1.660 | 1.700 | 1.595 | 1.610 | 88,263 | -0.03(-1.83%) |
Jan 25, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 177,407 | -0.09(-5.20%) |
Jan 24, 2023 | 1.850 | 1.850 | 1.700 | 1.730 | 171,972 | -0.11(-6.23%) |
Jan 23, 2023 | 1.840 | 1.860 | 1.770 | 1.845 | 148,607 | +0.02(+1.37%) |
Jan 20, 2023 | 1.790 | 1.830 | 1.740 | 1.820 | 44,262 | +0.05(+2.82%) |
Jan 19, 2023 | 1.850 | 1.890 | 1.720 | 1.770 | 109,609 | -0.08(-4.32%) |
Jan 18, 2023 | 2.050 | 2.050 | 1.840 | 1.850 | 134,505 | -0.15(-7.50%) |
Jan 17, 2023 | 2.090 | 2.110 | 1.990 | 2.000 | 144,448 | -0.04(-1.96%) |
Jan 13, 2023 | 1.880 | 2.075 | 1.880 | 2.040 | 268,751 | +0.15(+7.94%) |
Jan 12, 2023 | 1.890 | 1.934 | 1.820 | 1.890 | 78,673 | +0.01(+0.53%) |
Jan 11, 2023 | 1.810 | 1.910 | 1.810 | 1.880 | 93,041 | +0.04(+2.17%) |
Jan 10, 2023 | 1.710 | 1.900 | 1.700 | 1.840 | 173,008 | +0.13(+7.60%) |
Jan 09, 2023 | 1.700 | 1.779 | 1.700 | 1.710 | 118,581 | -0.02(-1.16%) |
Jan 06, 2023 | 1.690 | 1.790 | 1.620 | 1.730 | 167,030 | +0.06(+3.59%) |
Jan 05, 2023 | 1.560 | 1.690 | 1.500 | 1.670 | 132,045 | +0.06(+3.73%) |
Jan 04, 2023 | 1.600 | 1.680 | 1.560 | 1.610 | 143,994 | +0.01(+0.63%) |
Jan 03, 2023 | 1.390 | 1.690 | 1.360 | 1.600 | 341,114 | +0.18(+12.68%) |
Dec 30, 2022 | 1.330 | 1.430 | 1.270 | 1.420 | 243,218 | -0.01(-0.70%) |
Dec 29, 2022 | 1.160 | 1.440 | 1.150 | 1.430 | 558,397 | +0.29(+25.44%) |
Dec 28, 2022 | 1.150 | 1.270 | 1.080 | 1.140 | 818,595 | +0.08(+7.55%) |
Dec 27, 2022 | 1.100 | 1.130 | 1.050 | 1.060 | 108,941 | -0.08(-7.02%) |
Dec 23, 2022 | 1.150 | 1.174 | 1.130 | 1.140 | 68,906 | -0.01(-1.27%) |
Dec 22, 2022 | 1.190 | 1.208 | 1.120 | 1.155 | 54,860 | -0.07(-5.35%) |
Dec 21, 2022 | 1.130 | 1.320 | 1.120 | 1.220 | 344,481 | +0.05(+4.27%) |
Dec 20, 2022 | 1.130 | 1.170 | 1.120 | 1.170 | 84,880 | -0.01(-0.85%) |
Dec 19, 2022 | 1.220 | 1.220 | 1.150 | 1.180 | 115,471 | -0.03(-2.48%) |
Dec 16, 2022 | 1.350 | 1.350 | 1.210 | 1.210 | 155,719 | -0.14(-10.37%) |
Dec 15, 2022 | 1.420 | 1.425 | 1.350 | 1.350 | 113,022 | -0.07(-4.93%) |
Dec 14, 2022 | 1.420 | 1.470 | 1.410 | 1.420 | 36,718 | -0.01(-0.70%) |
Dec 13, 2022 | 1.480 | 1.520 | 1.430 | 1.430 | 67,669 | -0.02(-1.38%) |
Dec 12, 2022 | 1.470 | 1.486 | 1.447 | 1.450 | 57,105 | -0.03(-2.03%) |
Dec 09, 2022 | 1.470 | 1.560 | 1.470 | 1.480 | 222,847 | -0.02(-1.33%) |
Dec 08, 2022 | 1.450 | 1.518 | 1.450 | 1.500 | 74,843 | +0.03(+2.04%) |
Dec 07, 2022 | 1.490 | 1.530 | 1.435 | 1.470 | 127,851 | -0.05(-3.29%) |
Dec 06, 2022 | 1.580 | 1.600 | 1.500 | 1.520 | 239,051 | -0.08(-5.00%) |
Dec 05, 2022 | 1.720 | 1.740 | 1.570 | 1.600 | 163,760 | -0.09(-5.33%) |
Dec 02, 2022 | 1.690 | 1.740 | 1.670 | 1.690 | 104,408 | -0.02(-1.17%) |
Dec 01, 2022 | 1.650 | 1.734 | 1.650 | 1.710 | 134,820 | +0.05(+3.01%) |
Nov 30, 2022 | 1.630 | 1.700 | 1.630 | 1.660 | 69,963 | +0.01(+0.61%) |
Nov 29, 2022 | 1.630 | 1.700 | 1.630 | 1.650 | 123,464 | +0.00(+0.00%) |
Nov 28, 2022 | 1.750 | 1.750 | 1.610 | 1.650 | 109,546 | -0.13(-7.31%) |
Nov 25, 2022 | 1.710 | 1.810 | 1.703 | 1.780 | 52,687 | +0.06(+3.49%) |
Nov 23, 2022 | 1.680 | 1.720 | 1.650 | 1.720 | 105,134 | +0.01(+0.58%) |
Nov 22, 2022 | 1.770 | 1.770 | 1.698 | 1.710 | 127,506 | -0.06(-3.39%) |
Nov 21, 2022 | 1.810 | 1.815 | 1.760 | 1.770 | 102,229 | -0.06(-3.28%) |
Nov 18, 2022 | 1.930 | 1.967 | 1.810 | 1.830 | 102,485 | -0.07(-3.68%) |
Nov 17, 2022 | 1.960 | 2.020 | 1.900 | 1.900 | 80,707 | -0.11(-5.47%) |
Nov 16, 2022 | 2.020 | 2.100 | 1.960 | 2.010 | 78,025 | -0.02(-0.99%) |
Nov 15, 2022 | 2.140 | 2.348 | 2.020 | 2.030 | 302,021 | -0.22(-9.78%) |
Nov 14, 2022 | 1.900 | 2.300 | 1.900 | 2.250 | 659,919 | +0.35(+18.42%) |
Nov 11, 2022 | 1.830 | 1.900 | 1.730 | 1.900 | 365,975 | +0.05(+2.70%) |
Nov 10, 2022 | 1.800 | 1.850 | 1.730 | 1.850 | 156,730 | +0.09(+5.11%) |
Nov 09, 2022 | 1.760 | 1.800 | 1.710 | 1.760 | 69,961 | -0.06(-3.30%) |
Nov 08, 2022 | 1.840 | 1.843 | 1.740 | 1.820 | 86,770 | -0.01(-0.55%) |
Nov 07, 2022 | 1.750 | 1.870 | 1.750 | 1.830 | 185,309 | +0.07(+3.98%) |
Nov 04, 2022 | 1.790 | 1.790 | 1.730 | 1.760 | 53,908 | +0.01(+0.57%) |
Nov 03, 2022 | 1.730 | 1.760 | 1.700 | 1.750 | 57,007 | +0.01(+0.57%) |
Nov 02, 2022 | 1.830 | 1.830 | 1.720 | 1.740 | 97,917 | -0.10(-5.43%) |