Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.700 | 2.800 | 2.565 | 2.790 | 637,056 | +0.04(+1.45%) |
Jan 30, 2023 | 2.730 | 2.768 | 2.600 | 2.750 | 624,931 | -0.14(-4.84%) |
Jan 27, 2023 | 2.550 | 2.900 | 2.550 | 2.890 | 1,288,304 | +0.34(+13.33%) |
Jan 26, 2023 | 2.460 | 2.550 | 2.382 | 2.550 | 274,427 | +0.17(+7.14%) |
Jan 25, 2023 | 2.420 | 2.450 | 2.360 | 2.380 | 138,395 | -0.02(-0.83%) |
Jan 24, 2023 | 2.500 | 2.550 | 2.390 | 2.400 | 146,109 | -0.15(-5.88%) |
Jan 23, 2023 | 2.450 | 2.590 | 2.430 | 2.550 | 426,504 | +0.14(+5.81%) |
Jan 20, 2023 | 2.310 | 2.445 | 2.255 | 2.410 | 408,643 | +0.14(+6.17%) |
Jan 19, 2023 | 2.260 | 2.389 | 2.260 | 2.270 | 291,737 | +0.03(+1.34%) |
Jan 18, 2023 | 2.240 | 2.355 | 2.192 | 2.240 | 614,280 | +0.03(+1.36%) |
Jan 17, 2023 | 2.420 | 2.443 | 2.210 | 2.210 | 725,635 | -0.27(-10.89%) |
Jan 13, 2023 | 2.590 | 2.648 | 2.470 | 2.480 | 453,911 | -0.12(-4.62%) |
Jan 12, 2023 | 2.700 | 2.700 | 2.512 | 2.600 | 791,536 | -0.15(-5.45%) |
Jan 11, 2023 | 2.520 | 2.768 | 2.500 | 2.750 | 719,648 | +0.17(+6.59%) |
Jan 10, 2023 | 2.560 | 2.580 | 2.455 | 2.580 | 561,657 | +0.00(+0.00%) |
Jan 09, 2023 | 2.270 | 2.620 | 2.260 | 2.580 | 1,180,847 | +0.37(+16.74%) |
Jan 06, 2023 | 2.290 | 2.330 | 2.100 | 2.210 | 1,180,596 | -0.12(-5.15%) |
Jan 05, 2023 | 2.170 | 2.390 | 2.080 | 2.330 | 1,003,851 | +0.09(+4.02%) |
Jan 04, 2023 | 2.130 | 2.240 | 1.960 | 2.240 | 1,097,393 | +0.23(+11.44%) |
Jan 03, 2023 | 1.930 | 2.080 | 1.920 | 2.010 | 1,070,903 | +0.10(+5.24%) |
Dec 30, 2022 | 1.820 | 1.910 | 1.730 | 1.910 | 1,201,121 | +0.03(+1.60%) |
Dec 29, 2022 | 1.800 | 1.910 | 1.750 | 1.880 | 479,869 | +0.11(+6.21%) |
Dec 28, 2022 | 1.710 | 1.825 | 1.610 | 1.770 | 810,975 | +0.01(+0.57%) |
Dec 27, 2022 | 1.830 | 1.839 | 1.710 | 1.760 | 420,088 | -0.03(-1.68%) |
Dec 23, 2022 | 1.810 | 1.820 | 1.770 | 1.790 | 332,958 | -0.04(-2.19%) |
Dec 22, 2022 | 1.800 | 1.845 | 1.750 | 1.830 | 485,086 | +0.01(+0.55%) |
Dec 21, 2022 | 1.730 | 1.830 | 1.690 | 1.820 | 525,130 | +0.09(+5.20%) |
Dec 20, 2022 | 1.720 | 1.790 | 1.680 | 1.730 | 405,131 | -0.03(-1.70%) |
Dec 19, 2022 | 1.900 | 2.110 | 1.680 | 1.760 | 1,008,724 | -0.12(-6.38%) |
Dec 16, 2022 | 1.900 | 1.930 | 1.800 | 1.880 | 5,398,616 | +0.06(+3.30%) |
Dec 15, 2022 | 1.840 | 1.980 | 1.720 | 1.820 | 1,518,855 | -0.06(-3.19%) |
Dec 14, 2022 | 1.850 | 2.020 | 1.750 | 1.880 | 1,243,090 | +0.03(+1.62%) |
Dec 13, 2022 | 1.800 | 1.930 | 1.790 | 1.850 | 1,284,337 | +0.09(+5.11%) |
Dec 12, 2022 | 1.750 | 1.850 | 1.650 | 1.760 | 1,221,129 | -0.08(-4.35%) |
Dec 09, 2022 | 1.900 | 1.900 | 1.700 | 1.840 | 1,493,712 | -0.03(-1.60%) |
Dec 08, 2022 | 1.700 | 1.937 | 1.690 | 1.870 | 2,196,870 | +0.26(+16.15%) |
Dec 07, 2022 | 1.420 | 1.680 | 1.399 | 1.610 | 1,884,893 | +0.08(+5.23%) |
Dec 06, 2022 | 1.480 | 1.540 | 1.342 | 1.530 | 1,120,317 | +0.16(+11.68%) |
Dec 05, 2022 | 1.250 | 1.480 | 1.240 | 1.370 | 2,286,479 | +0.14(+11.38%) |
Dec 02, 2022 | 1.100 | 1.250 | 1.100 | 1.230 | 538,811 | +0.13(+11.82%) |
Dec 01, 2022 | 1.170 | 1.180 | 1.100 | 1.100 | 362,431 | -0.09(-7.56%) |
Nov 30, 2022 | 1.130 | 1.280 | 1.122 | 1.190 | 1,505,874 | +0.09(+8.18%) |
Nov 29, 2022 | 1.070 | 1.110 | 1.035 | 1.100 | 1,200,463 | +0.06(+5.77%) |
Nov 28, 2022 | 1.040 | 1.060 | 1.000 | 1.040 | 757,049 | -0.02(-1.89%) |
Nov 25, 2022 | 1.050 | 1.080 | 1.030 | 1.060 | 268,852 | -0.01(-0.93%) |
Nov 23, 2022 | 1.030 | 1.090 | 1.020 | 1.070 | 517,035 | +0.03(+2.88%) |
Nov 22, 2022 | 1.020 | 1.075 | 0.9896 | 1.040 | 337,853 | +0.02(+1.96%) |
Nov 21, 2022 | 1.050 | 1.080 | 1.010 | 1.020 | 365,330 | -0.03(-2.86%) |
Nov 18, 2022 | 1.040 | 1.105 | 1.010 | 1.050 | 711,473 | -0.04(-3.67%) |
Nov 17, 2022 | 1.000 | 1.120 | 0.9601 | 1.090 | 652,045 | +0.08(+7.92%) |
Nov 16, 2022 | 1.080 | 1.090 | 0.9700 | 1.010 | 812,401 | -0.08(-7.34%) |
Nov 15, 2022 | 1.080 | 1.140 | 1.040 | 1.090 | 2,075,690 | +0.11(+10.81%) |
Nov 14, 2022 | 1.090 | 1.090 | 0.9801 | 0.9837 | 459,496 | -0.01(-0.65%) |
Nov 11, 2022 | 0.9900 | 1.100 | 0.9600 | 0.9901 | 758,694 | +0.04(+4.24%) |
Nov 10, 2022 | 0.9402 | 0.9900 | 0.8878 | 0.9498 | 492,671 | +0.09(+10.73%) |
Nov 09, 2022 | 0.8600 | 0.9000 | 0.8225 | 0.8578 | 382,822 | -0.05(-5.74%) |
Nov 08, 2022 | 0.9000 | 0.9650 | 0.8810 | 0.9100 | 284,941 | -0.01(-1.08%) |
Nov 07, 2022 | 0.9700 | 0.9699 | 0.9001 | 0.9199 | 328,416 | -0.04(-3.92%) |
Nov 04, 2022 | 0.9400 | 0.9574 | 0.9113 | 0.9574 | 373,061 | +0.08(+8.93%) |
Nov 03, 2022 | 0.8800 | 0.9136 | 0.8402 | 0.8789 | 501,233 | -0.02(-2.71%) |
Nov 02, 2022 | 0.8681 | 0.9399 | 0.8372 | 0.9034 | 467,590 | +0.04(+5.03%) |