Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.790 | 1.820 | 1.730 | 1.770 | 827,229 | +0.00(+0.00%) |
Jan 30, 2023 | 1.800 | 1.820 | 1.765 | 1.770 | 534,358 | -0.03(-1.67%) |
Jan 27, 2023 | 1.780 | 1.830 | 1.760 | 1.800 | 402,112 | +0.02(+1.12%) |
Jan 26, 2023 | 1.830 | 1.830 | 1.750 | 1.780 | 500,675 | -0.04(-2.20%) |
Jan 25, 2023 | 1.770 | 1.820 | 1.740 | 1.820 | 473,475 | +0.03(+1.68%) |
Jan 24, 2023 | 1.790 | 1.830 | 1.740 | 1.790 | 635,729 | +0.00(+0.00%) |
Jan 23, 2023 | 1.840 | 1.840 | 1.770 | 1.790 | 697,780 | -0.04(-2.19%) |
Jan 20, 2023 | 1.850 | 1.885 | 1.810 | 1.830 | 570,862 | +0.01(+0.55%) |
Jan 19, 2023 | 1.870 | 1.870 | 1.760 | 1.820 | 671,235 | -0.04(-2.15%) |
Jan 18, 2023 | 1.990 | 2.000 | 1.850 | 1.860 | 557,043 | -0.11(-5.58%) |
Jan 17, 2023 | 2.060 | 2.070 | 1.945 | 1.970 | 1,119,735 | -0.09(-4.37%) |
Jan 13, 2023 | 2.090 | 2.130 | 2.060 | 2.060 | 521,245 | -0.03(-1.44%) |
Jan 12, 2023 | 1.940 | 2.090 | 1.920 | 2.090 | 556,438 | +0.13(+6.63%) |
Jan 11, 2023 | 1.940 | 2.010 | 1.910 | 1.960 | 608,000 | +0.00(+0.00%) |
Jan 10, 2023 | 1.910 | 1.970 | 1.880 | 1.960 | 639,113 | +0.07(+3.70%) |
Jan 09, 2023 | 1.890 | 1.950 | 1.865 | 1.890 | 510,907 | +0.02(+1.07%) |
Jan 06, 2023 | 1.880 | 1.900 | 1.805 | 1.870 | 576,162 | +0.03(+1.63%) |
Jan 05, 2023 | 1.900 | 1.925 | 1.820 | 1.840 | 710,230 | -0.09(-4.66%) |
Jan 04, 2023 | 1.890 | 1.955 | 1.850 | 1.930 | 720,995 | +0.06(+3.21%) |
Jan 03, 2023 | 1.820 | 1.930 | 1.810 | 1.870 | 583,911 | +0.01(+0.54%) |
Dec 30, 2022 | 1.830 | 1.880 | 1.810 | 1.860 | 738,022 | -0.01(-0.53%) |
Dec 29, 2022 | 1.710 | 1.880 | 1.705 | 1.870 | 666,223 | +0.17(+10.00%) |
Dec 28, 2022 | 1.700 | 1.770 | 1.690 | 1.700 | 698,146 | -0.02(-1.16%) |
Dec 27, 2022 | 1.820 | 1.840 | 1.675 | 1.720 | 1,322,343 | -0.12(-6.52%) |
Dec 23, 2022 | 1.980 | 1.982 | 1.835 | 1.840 | 915,798 | -0.12(-6.12%) |
Dec 22, 2022 | 1.990 | 2.015 | 1.910 | 1.960 | 765,120 | -0.03(-1.51%) |
Dec 21, 2022 | 1.960 | 2.010 | 1.940 | 1.990 | 568,668 | +0.05(+2.58%) |
Dec 20, 2022 | 1.880 | 1.970 | 1.840 | 1.940 | 736,711 | +0.08(+4.30%) |
Dec 19, 2022 | 1.950 | 1.960 | 1.840 | 1.860 | 758,834 | -0.10(-5.10%) |
Dec 16, 2022 | 1.950 | 1.990 | 1.915 | 1.960 | 1,537,764 | -0.02(-1.01%) |
Dec 15, 2022 | 1.970 | 1.995 | 1.925 | 1.980 | 634,175 | +0.03(+1.54%) |
Dec 14, 2022 | 1.980 | 2.050 | 1.950 | 1.950 | 1,189,764 | -0.04(-2.01%) |
Dec 13, 2022 | 2.010 | 2.060 | 1.950 | 1.990 | 1,060,720 | +0.02(+1.02%) |
Dec 12, 2022 | 1.960 | 1.990 | 1.875 | 1.970 | 986,276 | +0.02(+1.03%) |
Dec 09, 2022 | 2.130 | 2.170 | 1.950 | 1.950 | 1,801,324 | -0.26(-11.76%) |
Dec 08, 2022 | 2.170 | 2.265 | 2.140 | 2.210 | 829,549 | +0.03(+1.38%) |
Dec 07, 2022 | 2.170 | 2.220 | 2.140 | 2.180 | 889,585 | +0.03(+1.40%) |
Dec 06, 2022 | 2.220 | 2.260 | 2.150 | 2.150 | 1,195,040 | -0.07(-3.15%) |
Dec 05, 2022 | 2.220 | 2.320 | 2.180 | 2.220 | 976,456 | -0.03(-1.33%) |
Dec 02, 2022 | 2.280 | 2.300 | 2.240 | 2.250 | 897,500 | -0.10(-4.26%) |
Dec 01, 2022 | 2.200 | 2.395 | 2.190 | 2.350 | 1,164,637 | +0.18(+8.29%) |
Nov 30, 2022 | 2.200 | 2.260 | 2.165 | 2.170 | 3,257,255 | -0.03(-1.36%) |
Nov 29, 2022 | 2.200 | 2.235 | 2.170 | 2.200 | 904,912 | +0.02(+0.92%) |
Nov 28, 2022 | 2.200 | 2.270 | 2.180 | 2.180 | 714,839 | -0.02(-0.91%) |
Nov 25, 2022 | 2.250 | 2.276 | 2.200 | 2.200 | 358,912 | -0.04(-1.79%) |
Nov 23, 2022 | 2.210 | 2.310 | 2.160 | 2.240 | 934,441 | +0.03(+1.36%) |
Nov 22, 2022 | 2.190 | 2.250 | 2.125 | 2.210 | 739,217 | +0.01(+0.45%) |
Nov 21, 2022 | 2.190 | 2.230 | 2.165 | 2.200 | 1,171,015 | -0.01(-0.45%) |
Nov 18, 2022 | 2.270 | 2.280 | 2.190 | 2.210 | 1,149,673 | -0.01(-0.45%) |
Nov 17, 2022 | 2.190 | 2.230 | 2.151 | 2.220 | 1,103,879 | +0.02(+0.91%) |
Nov 16, 2022 | 2.220 | 2.245 | 2.153 | 2.200 | 1,380,441 | +0.01(+0.46%) |
Nov 15, 2022 | 2.110 | 2.310 | 2.100 | 2.190 | 1,512,472 | +0.14(+6.83%) |
Nov 14, 2022 | 2.210 | 2.210 | 2.050 | 2.050 | 1,001,129 | -0.08(-3.76%) |
Nov 11, 2022 | 2.000 | 2.200 | 1.990 | 2.130 | 1,230,562 | +0.05(+2.40%) |
Nov 10, 2022 | 1.920 | 2.100 | 1.901 | 2.080 | 2,438,149 | +0.27(+14.92%) |
Nov 09, 2022 | 1.910 | 1.940 | 1.805 | 1.810 | 927,539 | -0.13(-6.70%) |
Nov 08, 2022 | 1.940 | 2.000 | 1.920 | 1.940 | 895,376 | +0.00(+0.00%) |
Nov 07, 2022 | 1.800 | 1.985 | 1.772 | 1.940 | 1,358,335 | +0.13(+7.18%) |
Nov 04, 2022 | 1.800 | 1.880 | 1.740 | 1.810 | 1,294,045 | +0.00(+0.00%) |
Nov 03, 2022 | 2.000 | 2.000 | 1.790 | 1.810 | 2,027,657 | -0.05(-2.69%) |
Nov 02, 2022 | 1.900 | 1.860 | 1,054,144 | -0.02(-1.06%) |