Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.470 | 1.620 | 1.470 | 1.580 | 66,149 | +0.10(+6.76%) |
Jan 30, 2023 | 1.460 | 1.540 | 1.440 | 1.480 | 56,314 | +0.03(+2.07%) |
Jan 27, 2023 | 1.440 | 1.530 | 1.440 | 1.450 | 104,449 | +0.06(+4.32%) |
Jan 26, 2023 | 1.430 | 1.455 | 1.370 | 1.390 | 25,403 | -0.01(-0.71%) |
Jan 25, 2023 | 1.310 | 1.420 | 1.310 | 1.400 | 57,738 | +0.09(+6.87%) |
Jan 24, 2023 | 1.520 | 1.520 | 1.290 | 1.310 | 63,005 | -0.16(-10.88%) |
Jan 23, 2023 | 1.480 | 1.500 | 1.420 | 1.470 | 43,731 | +0.01(+0.68%) |
Jan 20, 2023 | 1.550 | 1.550 | 1.400 | 1.460 | 64,480 | +0.03(+2.10%) |
Jan 19, 2023 | 1.470 | 1.470 | 1.410 | 1.430 | 42,750 | -0.02(-1.38%) |
Jan 18, 2023 | 1.500 | 1.510 | 1.430 | 1.450 | 21,466 | -0.07(-4.61%) |
Jan 17, 2023 | 1.530 | 1.530 | 1.410 | 1.520 | 143,923 | +0.04(+2.70%) |
Jan 13, 2023 | 1.430 | 1.530 | 1.400 | 1.480 | 137,134 | +0.07(+4.96%) |
Jan 12, 2023 | 1.580 | 1.580 | 1.380 | 1.410 | 126,893 | -0.14(-9.03%) |
Jan 11, 2023 | 1.350 | 1.550 | 1.250 | 1.550 | 176,808 | +0.23(+17.42%) |
Jan 10, 2023 | 1.130 | 1.340 | 1.130 | 1.320 | 237,738 | +0.19(+16.81%) |
Jan 09, 2023 | 1.160 | 1.160 | 1.120 | 1.130 | 89,346 | -0.03(-2.59%) |
Jan 06, 2023 | 1.300 | 1.300 | 1.070 | 1.160 | 399,506 | -0.19(-14.07%) |
Jan 05, 2023 | 1.120 | 1.380 | 1.040 | 1.350 | 1,895,926 | +0.27(+25.00%) |
Jan 04, 2023 | 1.080 | 1.110 | 1.040 | 1.080 | 81,246 | -0.02(-1.82%) |
Jan 03, 2023 | 1.180 | 1.180 | 1.040 | 1.100 | 44,506 | -0.02(-1.79%) |
Dec 30, 2022 | 1.070 | 1.120 | 0.9583 | 1.120 | 134,858 | +0.09(+8.74%) |
Dec 29, 2022 | 1.030 | 1.030 | 0.8551 | 1.030 | 118,011 | +0.06(+5.97%) |
Dec 28, 2022 | 1.070 | 1.070 | 0.9720 | 0.9720 | 108,412 | -0.03(-2.80%) |
Dec 27, 2022 | 1.130 | 1.140 | 0.9876 | 1.000 | 167,006 | -0.16(-13.79%) |
Dec 23, 2022 | 1.050 | 1.190 | 1.050 | 1.160 | 75,756 | +0.09(+8.41%) |
Dec 22, 2022 | 1.000 | 1.110 | 1.000 | 1.070 | 107,377 | +0.00(+0.00%) |
Dec 21, 2022 | 1.020 | 1.130 | 1.020 | 1.070 | 55,582 | +0.03(+2.88%) |
Dec 20, 2022 | 1.140 | 1.140 | 1.000 | 1.040 | 73,010 | -0.01(-0.95%) |
Dec 19, 2022 | 1.250 | 1.250 | 1.040 | 1.050 | 566,350 | +0.05(+5.00%) |
Dec 16, 2022 | 1.630 | 1.700 | 1.000 | 1.000 | 743,233 | -0.55(-35.48%) |
Dec 15, 2022 | 1.700 | 1.800 | 1.540 | 1.550 | 208,385 | -0.12(-7.19%) |
Dec 14, 2022 | 1.530 | 1.750 | 1.530 | 1.670 | 136,791 | +0.11(+7.05%) |
Dec 13, 2022 | 1.690 | 1.780 | 1.515 | 1.560 | 132,791 | -0.07(-4.29%) |
Dec 12, 2022 | 1.580 | 1.650 | 1.500 | 1.630 | 86,722 | +0.08(+5.16%) |
Dec 09, 2022 | 1.620 | 1.680 | 1.465 | 1.550 | 214,879 | -0.10(-6.06%) |
Dec 08, 2022 | 1.670 | 1.690 | 1.590 | 1.650 | 100,564 | +0.00(+0.00%) |
Dec 07, 2022 | 1.590 | 1.680 | 1.590 | 1.650 | 68,460 | +0.05(+3.12%) |
Dec 06, 2022 | 1.720 | 1.760 | 1.570 | 1.600 | 158,600 | -0.15(-8.57%) |
Dec 05, 2022 | 1.650 | 1.800 | 1.570 | 1.750 | 239,129 | +0.19(+12.18%) |
Dec 02, 2022 | 1.620 | 1.620 | 1.530 | 1.560 | 45,748 | -0.06(-3.70%) |
Dec 01, 2022 | 1.460 | 1.650 | 1.460 | 1.620 | 116,893 | +0.16(+10.96%) |
Nov 30, 2022 | 1.400 | 1.500 | 1.360 | 1.460 | 69,714 | +0.08(+5.80%) |
Nov 29, 2022 | 1.500 | 1.525 | 1.380 | 1.380 | 81,949 | -0.08(-5.48%) |
Nov 28, 2022 | 1.540 | 1.610 | 1.430 | 1.460 | 72,302 | -0.11(-7.01%) |
Nov 25, 2022 | 1.530 | 1.650 | 1.430 | 1.570 | 65,171 | +0.08(+5.37%) |
Nov 23, 2022 | 1.480 | 1.550 | 1.480 | 1.490 | 56,445 | -0.02(-1.32%) |
Nov 22, 2022 | 1.510 | 1.540 | 1.430 | 1.510 | 46,506 | +0.01(+0.67%) |
Nov 21, 2022 | 1.560 | 1.590 | 1.490 | 1.500 | 32,911 | -0.04(-2.60%) |
Nov 18, 2022 | 1.630 | 1.660 | 1.470 | 1.540 | 164,412 | -0.10(-6.10%) |
Nov 17, 2022 | 1.620 | 1.700 | 1.600 | 1.640 | 96,504 | -0.01(-0.61%) |
Nov 16, 2022 | 1.800 | 1.870 | 1.630 | 1.650 | 135,389 | -0.18(-9.84%) |
Nov 15, 2022 | 1.690 | 1.894 | 1.630 | 1.830 | 230,154 | +0.21(+12.96%) |
Nov 14, 2022 | 1.740 | 1.875 | 1.570 | 1.620 | 159,560 | -0.12(-6.90%) |
Nov 11, 2022 | 1.760 | 1.930 | 1.650 | 1.740 | 338,292 | -0.06(-3.33%) |
Nov 10, 2022 | 1.850 | 1.910 | 1.740 | 1.800 | 181,997 | +0.06(+3.45%) |
Nov 09, 2022 | 1.870 | 1.900 | 1.680 | 1.740 | 90,270 | -0.16(-8.42%) |
Nov 08, 2022 | 2.010 | 2.119 | 1.860 | 1.900 | 77,554 | -0.13(-6.40%) |
Nov 07, 2022 | 2.130 | 2.130 | 2.000 | 2.030 | 30,352 | -0.01(-0.49%) |
Nov 04, 2022 | 2.300 | 2.300 | 2.001 | 2.040 | 107,648 | -0.19(-8.52%) |
Nov 03, 2022 | 2.320 | 2.340 | 2.230 | 2.230 | 117,517 | -0.07(-3.04%) |
Nov 02, 2022 | 2.370 | 2.370 | 2.200 | 2.300 | 165,445 | -0.02(-0.86%) |