Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.580 | 1.580 | 1.520 | 1.580 | 71,926 | -0.02(-1.25%) |
Jan 30, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 15,910 | -0.05(-3.03%) |
Jan 27, 2023 | 1.630 | 1.650 | 1.630 | 1.650 | 6,200 | +0.04(+2.48%) |
Jan 26, 2023 | 1.570 | 1.620 | 1.570 | 1.610 | 15,450 | +0.00(+0.00%) |
Jan 25, 2023 | 1.540 | 1.610 | 1.540 | 1.610 | 134,952 | +0.02(+1.26%) |
Jan 23, 2023 | 1.590 | 15,158 | -0.01(-0.50%) | |||
Jan 20, 2023 | 1.594 | 1.610 | 1.594 | 1.598 | 26,400 | +0.03(+1.78%) |
Jan 19, 2023 | 1.540 | 1.570 | 1.540 | 1.570 | 36,000 | -0.01(-0.95%) |
Jan 18, 2023 | 1.585 | 1.585 | 1.585 | 1.585 | 1,672 | +0.00(+0.32%) |
Jan 17, 2023 | 1.640 | 1.640 | 1.580 | 1.580 | 160,061 | +0.00(+0.00%) |
Jan 12, 2023 | 1.580 | 16,390 | +0.01(+0.64%) | |||
Jan 11, 2023 | 1.511 | 1.570 | 1.511 | 1.570 | 5,364 | +0.05(+2.95%) |
Jan 10, 2023 | 1.550 | 1.550 | 1.525 | 1.525 | 13,500 | -0.01(-0.33%) |
Jan 09, 2023 | 1.550 | 1.610 | 1.530 | 1.530 | 8,881 | -0.01(-0.91%) |
Jan 06, 2023 | 1.525 | 1.590 | 1.500 | 1.544 | 55,019 | +0.04(+2.93%) |
Jan 05, 2023 | 1.470 | 1.510 | 1.450 | 1.500 | 187,145 | +0.06(+4.17%) |
Jan 04, 2023 | 1.430 | 1.440 | 1.430 | 1.440 | 43,610 | +0.04(+2.86%) |
Jan 03, 2023 | 1.363 | 1.410 | 1.363 | 1.400 | 61,072 | +0.04(+3.24%) |
Dec 30, 2022 | 1.380 | 1.380 | 1.320 | 1.356 | 67,720 | -0.02(-1.74%) |
Dec 29, 2022 | 1.370 | 1.400 | 1.350 | 1.380 | 42,958 | -0.01(-0.72%) |
Dec 28, 2022 | 1.390 | 1.395 | 1.380 | 1.390 | 311,908 | +0.00(+0.36%) |
Dec 27, 2022 | 1.400 | 1.410 | 1.350 | 1.385 | 80,097 | +0.01(+0.73%) |
Dec 23, 2022 | 1.350 | 1.375 | 1.350 | 1.375 | 124,501 | -0.04(-3.17%) |
Dec 22, 2022 | 1.385 | 1.420 | 1.350 | 1.420 | 37,983 | +0.05(+3.65%) |
Dec 21, 2022 | 1.320 | 1.385 | 1.320 | 1.370 | 79,750 | -0.01(-1.08%) |
Dec 20, 2022 | 1.365 | 1.385 | 1.337 | 1.385 | 22,442 | +0.01(+0.36%) |
Dec 19, 2022 | 1.380 | 1.380 | 1.350 | 1.380 | 11,440 | +0.02(+1.47%) |
Dec 16, 2022 | 1.390 | 1.390 | 1.351 | 1.360 | 140,325 | -0.06(-4.22%) |
Dec 15, 2022 | 1.401 | 1.420 | 1.394 | 1.420 | 19,976 | -0.03(-1.74%) |
Dec 14, 2022 | 1.440 | 1.460 | 1.400 | 1.445 | 51,567 | +0.05(+3.21%) |
Dec 13, 2022 | 1.420 | 1.420 | 1.400 | 1.400 | 3,540 | +0.04(+2.68%) |
Dec 12, 2022 | 1.370 | 1.370 | 1.363 | 1.363 | 25,660 | -0.02(-1.55%) |
Dec 09, 2022 | 1.380 | 1.410 | 1.370 | 1.385 | 8,136 | -0.01(-1.07%) |
Dec 08, 2022 | 1.340 | 1.430 | 1.340 | 1.400 | 303,715 | -0.03(-2.10%) |
Dec 07, 2022 | 1.450 | 1.450 | 1.430 | 1.430 | 5,500 | -0.04(-2.72%) |
Dec 06, 2022 | 1.430 | 1.500 | 1.430 | 1.470 | 42,706 | -0.00(-0.31%) |
Dec 05, 2022 | 1.500 | 1.505 | 1.475 | 1.475 | 14,100 | -0.02(-1.36%) |
Dec 02, 2022 | 1.410 | 1.495 | 1.410 | 1.495 | 16,287 | +0.04(+2.40%) |
Dec 01, 2022 | 1.420 | 1.500 | 1.420 | 1.460 | 21,612 | +0.02(+1.39%) |
Nov 30, 2022 | 1.460 | 1.500 | 1.440 | 1.440 | 9,030 | +0.00(+0.00%) |
Nov 29, 2022 | 1.462 | 1.485 | 1.440 | 1.440 | 20,489 | -0.01(-0.70%) |
Nov 28, 2022 | 1.500 | 1.500 | 1.450 | 1.450 | 70,500 | -0.07(-4.60%) |
Nov 25, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 4,000 | +0.03(+2.01%) |
Nov 23, 2022 | 1.470 | 1.490 | 1.470 | 1.490 | 26,200 | +0.01(+1.02%) |
Nov 22, 2022 | 1.480 | 1.480 | 1.450 | 1.475 | 59,706 | +0.02(+1.17%) |
Nov 21, 2022 | 1.380 | 1.458 | 1.380 | 1.458 | 7,000 | +0.05(+3.40%) |
Nov 18, 2022 | 1.480 | 1.480 | 1.410 | 1.410 | 27,013 | -0.04(-2.76%) |
Nov 17, 2022 | 1.420 | 1.450 | 1.420 | 1.450 | 215,930 | -0.01(-0.68%) |
Nov 16, 2022 | 1.440 | 1.460 | 1.430 | 1.460 | 35,996 | +0.00(+0.00%) |
Nov 15, 2022 | 1.470 | 1.470 | 1.460 | 1.460 | 23,800 | -0.00(-0.27%) |
Nov 14, 2022 | 1.440 | 1.464 | 1.440 | 1.464 | 6,275 | +0.02(+1.67%) |
Nov 11, 2022 | 1.400 | 1.440 | 1.400 | 1.440 | 36,600 | +0.04(+2.86%) |
Nov 10, 2022 | 1.395 | 1.412 | 1.395 | 1.400 | 4,391 | +0.10(+7.69%) |
Nov 09, 2022 | 1.350 | 1.350 | 1.300 | 1.300 | 3,551 | -0.08(-5.80%) |
Nov 08, 2022 | 1.310 | 1.380 | 1.310 | 1.380 | 26,370 | +0.07(+5.34%) |
Nov 07, 2022 | 1.280 | 1.310 | 1.280 | 1.310 | 165,423 | +0.01(+0.54%) |
Nov 04, 2022 | 1.330 | 1.330 | 1.280 | 1.303 | 14,687 | -0.02(-1.30%) |
Nov 03, 2022 | 1.300 | 1.360 | 1.250 | 1.320 | 93,334 | -0.18(-12.00%) |
Nov 02, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 31,026 | +0.07(+4.90%) |