Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.807 | 1.855 | 1.807 | 1.839 | 17,955 | +0.02(+0.88%) |
Jan 30, 2023 | 1.815 | 1.862 | 1.815 | 1.823 | 19,212 | -0.01(-0.44%) |
Jan 27, 2023 | 1.823 | 1.855 | 1.823 | 1.831 | 12,691 | -0.02(-0.99%) |
Jan 26, 2023 | 1.855 | 1.887 | 1.847 | 1.850 | 781,199 | +0.00(+0.13%) |
Jan 25, 2023 | 1.847 | 1.895 | 1.835 | 1.847 | 18,104 | -0.01(-0.31%) |
Jan 24, 2023 | 1.863 | 1.871 | 1.816 | 1.853 | 11,219 | +0.02(+1.19%) |
Jan 23, 2023 | 1.879 | 1.907 | 1.823 | 1.831 | 18,723 | -0.04(-2.14%) |
Jan 20, 2023 | 1.887 | 1.941 | 1.823 | 1.871 | 17,310 | +0.02(+0.86%) |
Jan 19, 2023 | 1.951 | 1.951 | 1.823 | 1.855 | 49,067 | -0.07(-3.73%) |
Jan 18, 2023 | 1.959 | 1.999 | 1.911 | 1.927 | 25,623 | -0.02(-1.23%) |
Jan 17, 2023 | 1.823 | 1.958 | 1.807 | 1.951 | 39,824 | +0.13(+7.02%) |
Jan 13, 2023 | 1.799 | 1.831 | 1.783 | 1.823 | 16,795 | -0.01(-0.44%) |
Jan 12, 2023 | 1.767 | 1.831 | 1.767 | 1.831 | 18,373 | +0.06(+3.11%) |
Jan 11, 2023 | 1.775 | 1.788 | 1.735 | 1.776 | 14,939 | +0.01(+0.50%) |
Jan 10, 2023 | 1.791 | 1.791 | 1.759 | 1.767 | 26,246 | -0.01(-0.45%) |
Jan 09, 2023 | 1.735 | 1.775 | 1.731 | 1.775 | 41,707 | +0.05(+2.78%) |
Jan 06, 2023 | 1.711 | 1.727 | 1.703 | 1.727 | 16,487 | +0.02(+1.41%) |
Jan 05, 2023 | 1.687 | 1.703 | 1.679 | 1.703 | 18,542 | +0.01(+0.71%) |
Jan 04, 2023 | 1.695 | 1.695 | 1.687 | 1.691 | 27,004 | +0.00(+0.24%) |
Jan 03, 2023 | 1.695 | 1.703 | 1.671 | 1.687 | 48,558 | +0.01(+0.48%) |
Dec 30, 2022 | 1.679 | 1.688 | 1.671 | 1.679 | 72,792 | -0.00(-0.01%) |
Dec 29, 2022 | 1.703 | 1.703 | 1.671 | 1.680 | 96,701 | -0.02(-1.40%) |
Dec 28, 2022 | 1.735 | 1.743 | 1.703 | 1.703 | 29,272 | +0.00(+0.00%) |
Dec 27, 2022 | 1.703 | 1.735 | 1.703 | 1.703 | 16,999 | -0.01(-0.47%) |
Dec 23, 2022 | 1.679 | 1.735 | 1.679 | 1.711 | 38,028 | +0.02(+0.94%) |
Dec 22, 2022 | 1.735 | 1.735 | 1.695 | 1.695 | 6,486 | -0.04(-2.30%) |
Dec 21, 2022 | 1.687 | 1.735 | 1.687 | 1.735 | 8,637 | +0.01(+0.46%) |
Dec 20, 2022 | 1.719 | 1.743 | 1.719 | 1.727 | 20,006 | +0.01(+0.47%) |
Dec 19, 2022 | 1.759 | 1.759 | 1.679 | 1.719 | 40,569 | +0.02(+1.42%) |
Dec 16, 2022 | 1.679 | 1.719 | 1.679 | 1.695 | 63,938 | -0.01(-0.47%) |
Dec 15, 2022 | 1.695 | 1.719 | 1.695 | 1.703 | 15,255 | +0.00(+0.00%) |
Dec 14, 2022 | 1.703 | 1.743 | 1.695 | 1.703 | 21,289 | +0.00(+0.00%) |
Dec 13, 2022 | 1.751 | 1.751 | 1.695 | 1.703 | 28,064 | +0.00(+0.00%) |
Dec 12, 2022 | 1.703 | 1.711 | 1.703 | 1.703 | 7,743 | +0.00(+0.00%) |
Dec 09, 2022 | 1.703 | 1.721 | 1.695 | 1.703 | 18,072 | +0.00(+0.00%) |
Dec 08, 2022 | 1.703 | 1.751 | 1.695 | 1.703 | 22,048 | -0.02(-1.35%) |
Dec 07, 2022 | 1.703 | 1.735 | 1.695 | 1.727 | 17,525 | -0.00(-0.27%) |
Dec 06, 2022 | 1.719 | 1.767 | 1.719 | 1.731 | 16,136 | -0.00(-0.23%) |
Dec 05, 2022 | 1.751 | 1.767 | 1.735 | 1.735 | 27,782 | -0.01(-0.69%) |
Dec 02, 2022 | 1.743 | 1.759 | 1.743 | 1.747 | 3,994 | -0.01(-0.68%) |
Dec 01, 2022 | 1.735 | 1.759 | 1.727 | 1.759 | 33,659 | +0.01(+0.46%) |
Nov 30, 2022 | 1.695 | 1.767 | 1.695 | 1.751 | 15,901 | -0.01(-0.78%) |
Nov 29, 2022 | 1.767 | 1.767 | 1.736 | 1.765 | 10,757 | -0.00(-0.13%) |
Nov 28, 2022 | 1.719 | 1.791 | 1.719 | 1.767 | 90,954 | +0.05(+2.79%) |
Nov 25, 2022 | 1.727 | 1.759 | 1.711 | 1.719 | 12,153 | +0.01(+0.47%) |
Nov 23, 2022 | 1.751 | 1.751 | 1.695 | 1.711 | 9,745 | -0.02(-1.38%) |
Nov 22, 2022 | 1.695 | 1.751 | 1.695 | 1.735 | 43,500 | +0.00(+0.00%) |
Nov 21, 2022 | 1.743 | 1.743 | 1.719 | 1.735 | 6,883 | -0.02(-1.10%) |
Nov 18, 2022 | 1.735 | 1.807 | 1.695 | 1.755 | 12,246 | +0.03(+1.58%) |
Nov 17, 2022 | 1.695 | 1.727 | 1.671 | 1.727 | 18,993 | +0.02(+1.41%) |
Nov 16, 2022 | 1.679 | 1.703 | 1.679 | 1.703 | 21,069 | +0.01(+0.47%) |
Nov 15, 2022 | 1.727 | 1.736 | 1.671 | 1.695 | 35,026 | -0.07(-4.07%) |
Nov 14, 2022 | 1.663 | 1.767 | 1.663 | 1.767 | 63,991 | +0.11(+6.76%) |
Nov 11, 2022 | 1.695 | 1.713 | 1.655 | 1.655 | 26,616 | -0.04(-2.28%) |
Nov 10, 2022 | 1.703 | 1.703 | 1.675 | 1.694 | 25,970 | +0.01(+0.87%) |
Nov 09, 2022 | 1.663 | 1.703 | 1.655 | 1.679 | 36,881 | -0.03(-1.87%) |
Nov 08, 2022 | 1.703 | 1.719 | 1.695 | 1.711 | 39,951 | +0.03(+1.90%) |
Nov 07, 2022 | 1.655 | 1.719 | 1.655 | 1.679 | 36,131 | +0.02(+1.45%) |
Nov 04, 2022 | 1.623 | 1.671 | 1.623 | 1.655 | 11,808 | +0.01(+0.49%) |
Nov 03, 2022 | 1.647 | 1.655 | 1.639 | 1.647 | 12,917 | +0.00(+0.00%) |
Nov 02, 2022 | 1.671 | 1.686 | 1.623 | 1.647 | 45,131 | -0.04(-2.24%) |