Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.750 | 1.880 | 1.720 | 1.820 | 245,701 | +0.07(+4.30%) |
Jan 30, 2023 | 1.510 | 1.780 | 1.510 | 1.745 | 346,372 | +0.23(+14.80%) |
Jan 27, 2023 | 1.560 | 1.570 | 1.490 | 1.520 | 152,546 | -0.02(-1.30%) |
Jan 26, 2023 | 1.450 | 1.620 | 1.440 | 1.540 | 177,569 | +0.09(+6.21%) |
Jan 25, 2023 | 1.430 | 1.470 | 1.400 | 1.450 | 30,393 | +0.00(+0.00%) |
Jan 24, 2023 | 1.480 | 1.505 | 1.450 | 1.450 | 34,979 | -0.05(-3.33%) |
Jan 23, 2023 | 1.500 | 1.520 | 1.430 | 1.500 | 59,487 | -0.02(-1.32%) |
Jan 20, 2023 | 1.410 | 1.600 | 1.364 | 1.520 | 296,674 | +0.08(+5.56%) |
Jan 19, 2023 | 1.440 | 1.450 | 1.390 | 1.440 | 54,828 | +0.01(+0.70%) |
Jan 18, 2023 | 1.500 | 1.510 | 1.420 | 1.430 | 78,792 | -0.04(-2.72%) |
Jan 17, 2023 | 1.430 | 1.530 | 1.347 | 1.470 | 304,499 | +0.01(+0.68%) |
Jan 13, 2023 | 1.590 | 1.610 | 1.410 | 1.460 | 254,460 | -0.10(-6.41%) |
Jan 12, 2023 | 1.620 | 1.705 | 1.520 | 1.560 | 480,761 | -0.14(-8.24%) |
Jan 11, 2023 | 1.650 | 1.737 | 1.480 | 1.700 | 599,724 | +0.09(+5.59%) |
Jan 10, 2023 | 1.580 | 1.660 | 1.555 | 1.610 | 236,258 | -0.02(-1.23%) |
Jan 09, 2023 | 1.670 | 1.760 | 1.560 | 1.630 | 343,662 | +0.06(+3.82%) |
Jan 06, 2023 | 1.750 | 1.750 | 1.460 | 1.570 | 200,900 | +0.03(+1.95%) |
Jan 05, 2023 | 1.640 | 1.700 | 1.480 | 1.540 | 213,236 | -0.09(-5.52%) |
Jan 04, 2023 | 1.670 | 1.730 | 1.570 | 1.630 | 190,161 | -0.04(-2.40%) |
Jan 03, 2023 | 1.670 | 1.730 | 1.520 | 1.670 | 308,731 | +0.03(+1.83%) |
Dec 30, 2022 | 1.560 | 1.660 | 1.450 | 1.640 | 329,638 | +0.12(+7.89%) |
Dec 29, 2022 | 1.390 | 1.600 | 1.380 | 1.520 | 384,254 | +0.09(+6.29%) |
Dec 28, 2022 | 1.470 | 1.576 | 1.410 | 1.430 | 141,242 | -0.06(-4.03%) |
Dec 27, 2022 | 1.690 | 1.760 | 1.470 | 1.490 | 247,323 | -0.21(-12.35%) |
Dec 23, 2022 | 1.600 | 1.730 | 1.600 | 1.700 | 58,942 | +0.06(+3.66%) |
Dec 22, 2022 | 1.840 | 1.879 | 1.600 | 1.640 | 272,035 | -0.20(-10.87%) |
Dec 21, 2022 | 1.830 | 1.890 | 1.830 | 1.840 | 28,881 | +0.02(+1.10%) |
Dec 20, 2022 | 1.720 | 1.820 | 1.705 | 1.820 | 79,471 | +0.05(+2.82%) |
Dec 19, 2022 | 2.010 | 2.090 | 1.750 | 1.770 | 185,598 | -0.15(-7.81%) |
Dec 16, 2022 | 1.840 | 2.100 | 1.820 | 1.920 | 246,318 | +0.11(+6.08%) |
Dec 15, 2022 | 1.760 | 1.850 | 1.700 | 1.810 | 203,291 | +0.01(+0.56%) |
Dec 14, 2022 | 1.670 | 1.800 | 1.600 | 1.800 | 110,006 | +0.15(+9.09%) |
Dec 13, 2022 | 1.820 | 1.820 | 1.600 | 1.650 | 152,867 | -0.21(-11.29%) |
Dec 12, 2022 | 1.400 | 1.880 | 1.370 | 1.860 | 500,090 | +0.49(+35.77%) |
Dec 09, 2022 | 1.420 | 1.443 | 1.360 | 1.370 | 82,394 | -0.08(-5.52%) |
Dec 08, 2022 | 1.510 | 1.560 | 1.450 | 1.450 | 89,476 | -0.08(-5.23%) |
Dec 07, 2022 | 1.550 | 1.640 | 1.500 | 1.530 | 85,991 | -0.04(-2.55%) |
Dec 06, 2022 | 1.580 | 1.610 | 1.530 | 1.570 | 121,825 | -0.03(-1.88%) |
Dec 05, 2022 | 1.580 | 1.630 | 1.570 | 1.600 | 51,846 | -0.06(-3.61%) |
Dec 02, 2022 | 1.600 | 1.680 | 1.600 | 1.660 | 53,809 | +0.01(+0.61%) |
Dec 01, 2022 | 1.670 | 1.690 | 1.560 | 1.650 | 88,928 | +0.00(+0.00%) |
Nov 30, 2022 | 1.550 | 1.660 | 1.510 | 1.650 | 139,779 | +0.09(+5.77%) |
Nov 29, 2022 | 1.650 | 1.650 | 1.540 | 1.560 | 164,086 | -0.03(-1.89%) |
Nov 28, 2022 | 1.710 | 1.780 | 1.560 | 1.590 | 132,414 | -0.11(-6.47%) |
Nov 25, 2022 | 1.700 | 1.770 | 1.690 | 1.700 | 64,595 | -0.06(-3.41%) |
Nov 23, 2022 | 1.960 | 1.990 | 1.750 | 1.760 | 299,303 | -0.19(-9.74%) |
Nov 22, 2022 | 1.530 | 1.950 | 1.530 | 1.950 | 555,364 | +0.45(+30.00%) |
Nov 21, 2022 | 1.550 | 1.560 | 1.440 | 1.500 | 213,596 | -0.03(-1.96%) |
Nov 18, 2022 | 1.590 | 1.680 | 1.510 | 1.530 | 92,221 | -0.01(-0.65%) |
Nov 17, 2022 | 1.650 | 1.710 | 1.510 | 1.540 | 269,727 | -0.14(-8.33%) |
Nov 16, 2022 | 1.690 | 1.879 | 1.650 | 1.680 | 296,398 | -0.05(-2.89%) |
Nov 15, 2022 | 1.980 | 1.980 | 1.700 | 1.730 | 552,641 | +0.09(+5.49%) |
Nov 14, 2022 | 1.500 | 1.800 | 1.500 | 1.640 | 702,600 | +0.12(+7.89%) |
Nov 11, 2022 | 1.590 | 1.674 | 1.510 | 1.520 | 470,968 | -0.15(-8.98%) |
Nov 10, 2022 | 1.200 | 1.880 | 1.085 | 1.670 | 2,158,611 | -1.22(-42.21%) |
Nov 09, 2022 | 3.130 | 3.260 | 2.850 | 2.890 | 338,536 | -0.25(-7.96%) |
Nov 08, 2022 | 3.280 | 3.360 | 3.040 | 3.140 | 231,903 | -0.14(-4.27%) |
Nov 07, 2022 | 3.350 | 3.420 | 3.230 | 3.280 | 52,480 | -0.09(-2.67%) |
Nov 04, 2022 | 3.420 | 3.450 | 3.311 | 3.370 | 28,290 | -0.04(-1.17%) |
Nov 03, 2022 | 3.490 | 3.540 | 3.370 | 3.410 | 99,490 | -0.10(-2.85%) |
Nov 02, 2022 | 3.600 | 3.647 | 3.460 | 3.510 | 42,610 | -0.04(-1.13%) |