Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.700 | 1.740 | 1.670 | 1.690 | 30,919 | -0.05(-2.87%) |
Jan 30, 2023 | 1.710 | 1.772 | 1.680 | 1.740 | 21,483 | -0.02(-1.14%) |
Jan 27, 2023 | 1.740 | 1.798 | 1.730 | 1.760 | 17,441 | +0.02(+1.15%) |
Jan 26, 2023 | 1.880 | 1.880 | 1.710 | 1.740 | 28,870 | -0.10(-5.43%) |
Jan 25, 2023 | 1.840 | 1.846 | 1.800 | 1.840 | 13,687 | -0.04(-2.12%) |
Jan 24, 2023 | 1.750 | 1.880 | 1.750 | 1.880 | 58,917 | +0.10(+5.61%) |
Jan 23, 2023 | 1.700 | 1.790 | 1.700 | 1.780 | 41,894 | +0.07(+4.09%) |
Jan 20, 2023 | 1.700 | 1.720 | 1.700 | 1.710 | 17,353 | +0.01(+0.59%) |
Jan 19, 2023 | 1.660 | 1.700 | 1.650 | 1.700 | 9,638 | +0.06(+3.66%) |
Jan 18, 2023 | 1.739 | 1.739 | 1.630 | 1.640 | 30,208 | -0.10(-5.75%) |
Jan 17, 2023 | 1.780 | 1.790 | 1.715 | 1.740 | 27,183 | -0.03(-1.69%) |
Jan 13, 2023 | 1.790 | 1.790 | 1.700 | 1.770 | 89,372 | -0.01(-0.56%) |
Jan 12, 2023 | 1.710 | 1.870 | 1.690 | 1.780 | 87,509 | +0.05(+2.89%) |
Jan 11, 2023 | 1.660 | 1.750 | 1.602 | 1.730 | 100,985 | +0.13(+7.79%) |
Jan 10, 2023 | 1.340 | 1.650 | 1.340 | 1.605 | 389,887 | +0.25(+18.87%) |
Jan 09, 2023 | 1.370 | 1.416 | 1.350 | 1.350 | 26,279 | +0.00(+0.01%) |
Jan 06, 2023 | 1.376 | 1.389 | 1.300 | 1.350 | 12,895 | -0.01(-0.74%) |
Jan 05, 2023 | 1.360 | 1.390 | 1.340 | 1.360 | 4,027 | -0.00(-0.37%) |
Jan 04, 2023 | 1.360 | 1.390 | 1.308 | 1.365 | 21,833 | +0.04(+3.41%) |
Jan 03, 2023 | 1.240 | 1.330 | 1.220 | 1.320 | 14,322 | +0.13(+10.92%) |
Dec 30, 2022 | 1.200 | 1.247 | 1.170 | 1.190 | 49,351 | -0.03(-2.11%) |
Dec 29, 2022 | 1.190 | 1.230 | 1.151 | 1.216 | 15,186 | +0.06(+4.78%) |
Dec 28, 2022 | 1.150 | 1.190 | 1.150 | 1.160 | 17,612 | -0.01(-0.84%) |
Dec 27, 2022 | 1.220 | 1.270 | 1.170 | 1.170 | 23,324 | -0.07(-5.65%) |
Dec 23, 2022 | 1.160 | 1.270 | 1.156 | 1.240 | 44,929 | +0.06(+5.08%) |
Dec 22, 2022 | 1.200 | 1.470 | 1.180 | 1.180 | 53,978 | -0.03(-2.48%) |
Dec 21, 2022 | 1.250 | 1.256 | 1.210 | 1.210 | 22,936 | -0.06(-4.72%) |
Dec 20, 2022 | 1.370 | 1.370 | 1.250 | 1.270 | 35,853 | -0.06(-4.51%) |
Dec 19, 2022 | 1.450 | 1.450 | 1.320 | 1.330 | 53,625 | -0.11(-7.64%) |
Dec 16, 2022 | 1.450 | 1.450 | 1.350 | 1.440 | 41,356 | +0.05(+3.60%) |
Dec 15, 2022 | 1.380 | 1.440 | 1.380 | 1.390 | 19,692 | -0.03(-2.11%) |
Dec 14, 2022 | 1.470 | 1.470 | 1.400 | 1.420 | 35,643 | -0.03(-2.07%) |
Dec 13, 2022 | 1.470 | 1.530 | 1.420 | 1.450 | 47,778 | +0.01(+0.69%) |
Dec 12, 2022 | 1.450 | 1.500 | 1.422 | 1.440 | 56,808 | -0.04(-2.70%) |
Dec 09, 2022 | 1.490 | 1.640 | 1.440 | 1.480 | 247,120 | +0.01(+0.68%) |
Dec 08, 2022 | 1.320 | 1.490 | 1.300 | 1.470 | 211,709 | +0.20(+15.51%) |
Dec 07, 2022 | 1.370 | 1.370 | 1.270 | 1.273 | 43,613 | -0.06(-4.32%) |
Dec 06, 2022 | 1.320 | 1.370 | 1.260 | 1.330 | 56,473 | +0.04(+3.10%) |
Dec 05, 2022 | 1.200 | 1.320 | 1.160 | 1.290 | 149,781 | +0.07(+5.74%) |
Dec 02, 2022 | 1.240 | 1.240 | 1.160 | 1.220 | 39,390 | +0.00(+0.00%) |
Dec 01, 2022 | 1.060 | 1.220 | 1.050 | 1.220 | 118,162 | +0.18(+17.31%) |
Nov 30, 2022 | 1.070 | 1.100 | 1.030 | 1.040 | 69,918 | -0.04(-3.70%) |
Nov 29, 2022 | 1.150 | 1.150 | 1.080 | 1.080 | 69,554 | -0.03(-2.70%) |
Nov 28, 2022 | 1.130 | 1.200 | 1.100 | 1.110 | 59,102 | -0.05(-4.31%) |
Nov 25, 2022 | 1.170 | 1.250 | 1.140 | 1.160 | 41,574 | -0.02(-1.69%) |
Nov 23, 2022 | 1.230 | 1.250 | 1.180 | 1.180 | 62,135 | -0.05(-4.07%) |
Nov 22, 2022 | 1.340 | 1.340 | 1.220 | 1.230 | 73,859 | -0.09(-6.82%) |
Nov 21, 2022 | 1.350 | 1.400 | 1.310 | 1.320 | 42,570 | +0.02(+1.54%) |
Nov 18, 2022 | 1.350 | 1.350 | 1.300 | 1.300 | 28,717 | -0.00(-0.27%) |
Nov 17, 2022 | 1.280 | 1.310 | 1.282 | 1.304 | 11,555 | +0.01(+1.05%) |
Nov 16, 2022 | 1.330 | 1.350 | 1.280 | 1.290 | 38,771 | -0.01(-0.77%) |
Nov 15, 2022 | 1.360 | 1.410 | 1.300 | 1.300 | 33,204 | -0.09(-6.47%) |
Nov 14, 2022 | 1.410 | 1.427 | 1.380 | 1.390 | 45,687 | +0.00(+0.00%) |
Nov 11, 2022 | 1.450 | 1.460 | 1.380 | 1.390 | 35,412 | -0.04(-2.80%) |
Nov 10, 2022 | 1.500 | 1.500 | 1.410 | 1.430 | 10,118 | +0.03(+2.14%) |
Nov 09, 2022 | 1.460 | 1.500 | 1.400 | 1.400 | 29,622 | -0.12(-7.89%) |
Nov 08, 2022 | 1.460 | 1.520 | 1.460 | 1.520 | 12,630 | +0.05(+3.40%) |
Nov 07, 2022 | 1.460 | 1.510 | 1.440 | 1.470 | 41,799 | +0.00(+0.00%) |
Nov 04, 2022 | 1.460 | 1.490 | 1.430 | 1.470 | 23,234 | -0.15(-9.26%) |
Nov 03, 2022 | 1.650 | 1.660 | 1.580 | 1.620 | 27,755 | -0.01(-0.61%) |
Nov 02, 2022 | 1.660 | 1.660 | 1.580 | 1.630 | 59,182 | -0.03(-1.81%) |