Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.750 | 1.930 | 1.720 | 1.820 | 6,412,896 | +0.09(+5.20%) |
Jan 30, 2023 | 1.760 | 1.760 | 1.640 | 1.730 | 2,176,883 | -0.02(-1.14%) |
Jan 27, 2023 | 1.590 | 1.765 | 1.570 | 1.750 | 3,284,073 | +0.16(+10.06%) |
Jan 26, 2023 | 1.520 | 1.590 | 1.500 | 1.590 | 1,119,974 | +0.11(+7.43%) |
Jan 25, 2023 | 1.510 | 1.510 | 1.420 | 1.480 | 1,442,650 | -0.06(-3.90%) |
Jan 24, 2023 | 1.570 | 1.600 | 1.510 | 1.540 | 991,925 | -0.04(-2.53%) |
Jan 23, 2023 | 1.410 | 1.590 | 1.360 | 1.580 | 2,254,587 | +0.19(+13.67%) |
Jan 20, 2023 | 1.340 | 1.415 | 1.295 | 1.390 | 1,622,173 | +0.09(+6.92%) |
Jan 19, 2023 | 1.400 | 1.400 | 1.290 | 1.300 | 2,158,547 | -0.10(-7.14%) |
Jan 18, 2023 | 1.460 | 1.500 | 1.390 | 1.400 | 2,347,878 | -0.07(-4.76%) |
Jan 17, 2023 | 1.420 | 1.510 | 1.385 | 1.470 | 2,000,830 | +0.08(+5.76%) |
Jan 13, 2023 | 1.280 | 1.410 | 1.250 | 1.390 | 2,157,604 | +0.09(+6.92%) |
Jan 12, 2023 | 1.350 | 1.420 | 1.290 | 1.300 | 3,074,219 | -0.02(-1.52%) |
Jan 11, 2023 | 1.290 | 1.360 | 1.255 | 1.320 | 3,795,014 | +0.04(+3.13%) |
Jan 10, 2023 | 1.330 | 1.330 | 1.240 | 1.280 | 855,545 | -0.01(-0.78%) |
Jan 09, 2023 | 1.290 | 1.310 | 1.245 | 1.290 | 2,012,797 | +0.07(+5.74%) |
Jan 06, 2023 | 1.200 | 1.225 | 1.140 | 1.220 | 875,571 | +0.07(+6.09%) |
Jan 05, 2023 | 1.230 | 1.230 | 1.150 | 1.150 | 1,028,878 | -0.10(-8.00%) |
Jan 04, 2023 | 1.170 | 1.250 | 1.161 | 1.250 | 1,014,884 | +0.09(+7.76%) |
Jan 03, 2023 | 1.270 | 1.290 | 1.140 | 1.160 | 1,908,748 | -0.05(-4.13%) |
Dec 30, 2022 | 1.220 | 1.270 | 1.185 | 1.210 | 1,288,882 | -0.04(-3.20%) |
Dec 29, 2022 | 1.160 | 1.270 | 1.140 | 1.250 | 1,517,060 | +0.09(+7.76%) |
Dec 28, 2022 | 1.110 | 1.220 | 1.110 | 1.160 | 1,571,676 | +0.02(+1.75%) |
Dec 27, 2022 | 1.170 | 1.179 | 1.100 | 1.140 | 3,099,465 | -0.05(-4.20%) |
Dec 23, 2022 | 1.190 | 1.192 | 1.130 | 1.190 | 2,004,827 | +0.00(+0.00%) |
Dec 22, 2022 | 1.220 | 1.230 | 1.180 | 1.190 | 1,849,816 | -0.04(-3.25%) |
Dec 21, 2022 | 1.240 | 1.265 | 1.210 | 1.230 | 956,299 | -0.01(-0.81%) |
Dec 20, 2022 | 1.220 | 1.250 | 1.190 | 1.240 | 1,293,301 | +0.02(+1.64%) |
Dec 19, 2022 | 1.260 | 1.270 | 1.180 | 1.220 | 1,643,145 | -0.03(-2.40%) |
Dec 16, 2022 | 1.220 | 1.260 | 1.200 | 1.250 | 3,634,191 | +0.04(+3.31%) |
Dec 15, 2022 | 1.200 | 1.240 | 1.190 | 1.210 | 2,402,968 | -0.02(-1.63%) |
Dec 14, 2022 | 1.250 | 1.310 | 1.220 | 1.230 | 2,099,304 | -0.04(-3.15%) |
Dec 13, 2022 | 1.360 | 1.380 | 1.250 | 1.270 | 3,789,701 | -0.04(-3.05%) |
Dec 12, 2022 | 1.250 | 1.330 | 1.220 | 1.310 | 2,125,168 | +0.07(+5.65%) |
Dec 09, 2022 | 1.270 | 1.280 | 1.220 | 1.240 | 1,909,693 | -0.01(-0.80%) |
Dec 08, 2022 | 1.240 | 1.315 | 1.231 | 1.250 | 1,308,227 | +0.00(+0.00%) |
Dec 07, 2022 | 1.240 | 1.295 | 1.210 | 1.250 | 1,699,117 | +0.00(+0.00%) |
Dec 06, 2022 | 1.330 | 1.330 | 1.230 | 1.250 | 1,442,640 | -0.06(-4.58%) |
Dec 05, 2022 | 1.450 | 1.450 | 1.300 | 1.310 | 1,855,653 | -0.13(-9.03%) |
Dec 02, 2022 | 1.350 | 1.440 | 1.290 | 1.440 | 1,835,345 | +0.09(+6.67%) |
Dec 01, 2022 | 1.250 | 1.420 | 1.240 | 1.350 | 3,443,377 | +0.09(+7.14%) |
Nov 30, 2022 | 1.240 | 1.290 | 1.190 | 1.260 | 7,037,743 | +0.04(+3.28%) |
Nov 29, 2022 | 1.270 | 1.320 | 1.200 | 1.220 | 2,499,871 | -0.03(-2.40%) |
Nov 28, 2022 | 1.310 | 1.347 | 1.240 | 1.250 | 3,020,470 | -0.10(-7.41%) |
Nov 25, 2022 | 1.390 | 1.400 | 1.290 | 1.350 | 4,145,939 | -0.06(-4.26%) |
Nov 23, 2022 | 1.430 | 1.450 | 1.330 | 1.410 | 3,750,528 | -0.01(-0.70%) |
Nov 22, 2022 | 1.570 | 1.570 | 1.400 | 1.420 | 3,307,376 | -0.06(-4.05%) |
Nov 21, 2022 | 1.610 | 1.620 | 1.470 | 1.480 | 2,735,439 | -0.16(-9.76%) |
Nov 18, 2022 | 1.740 | 1.745 | 1.600 | 1.640 | 1,299,146 | -0.06(-3.53%) |
Nov 17, 2022 | 1.700 | 1.730 | 1.680 | 1.700 | 788,063 | -0.05(-2.86%) |
Nov 16, 2022 | 1.880 | 1.880 | 1.720 | 1.750 | 1,618,008 | -0.11(-5.91%) |
Nov 15, 2022 | 1.840 | 1.900 | 1.785 | 1.860 | 2,800,763 | +0.07(+3.91%) |
Nov 14, 2022 | 1.800 | 1.830 | 1.740 | 1.790 | 1,388,546 | -0.01(-0.56%) |
Nov 11, 2022 | 1.780 | 1.810 | 1.730 | 1.800 | 3,395,425 | +0.05(+2.86%) |
Nov 10, 2022 | 1.720 | 1.760 | 1.630 | 1.750 | 3,996,342 | +0.15(+9.37%) |
Nov 09, 2022 | 1.710 | 1.710 | 1.570 | 1.600 | 2,923,588 | -0.09(-5.60%) |
Nov 08, 2022 | 1.830 | 1.850 | 1.650 | 1.695 | 3,256,052 | -0.15(-7.88%) |
Nov 07, 2022 | 2.050 | 2.050 | 1.840 | 1.840 | 2,024,621 | -0.15(-7.54%) |
Nov 04, 2022 | 2.010 | 2.030 | 1.935 | 1.990 | 1,927,827 | -0.01(-0.50%) |
Nov 03, 2022 | 1.950 | 2.090 | 1.950 | 2.000 | 1,979,144 | +0.12(+6.38%) |
Nov 02, 2022 | 2.060 | 2.075 | 1.870 | 1.880 | 2,172,995 | -0.20(-9.62%) |