Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.560 | 1.597 | 1.500 | 1.580 | 22,114 | +0.03(+1.94%) |
Jan 30, 2023 | 1.430 | 1.620 | 1.412 | 1.550 | 71,040 | +0.14(+9.54%) |
Jan 27, 2023 | 1.380 | 1.470 | 1.370 | 1.415 | 35,102 | -0.02(-1.74%) |
Jan 26, 2023 | 1.450 | 1.490 | 1.400 | 1.440 | 21,300 | -0.00(-0.01%) |
Jan 25, 2023 | 1.430 | 1.470 | 1.400 | 1.440 | 12,321 | -0.03(-2.03%) |
Jan 24, 2023 | 1.480 | 1.510 | 1.430 | 1.470 | 15,865 | -0.03(-2.00%) |
Jan 23, 2023 | 1.400 | 1.510 | 1.360 | 1.500 | 37,696 | +0.12(+8.70%) |
Jan 20, 2023 | 1.400 | 1.410 | 1.330 | 1.380 | 24,285 | +0.02(+1.81%) |
Jan 19, 2023 | 1.410 | 1.410 | 1.310 | 1.355 | 45,553 | -0.06(-4.55%) |
Jan 18, 2023 | 1.540 | 1.570 | 1.355 | 1.420 | 61,521 | -0.12(-7.79%) |
Jan 17, 2023 | 1.640 | 1.640 | 1.510 | 1.540 | 68,174 | -0.09(-5.52%) |
Jan 13, 2023 | 1.580 | 1.660 | 1.530 | 1.630 | 77,604 | +0.04(+2.84%) |
Jan 12, 2023 | 1.510 | 1.650 | 1.410 | 1.585 | 156,568 | +0.12(+8.29%) |
Jan 11, 2023 | 1.460 | 1.530 | 1.390 | 1.464 | 115,525 | -0.11(-6.77%) |
Jan 10, 2023 | 1.720 | 1.790 | 1.480 | 1.570 | 2,062,760 | +0.11(+7.53%) |
Jan 09, 2023 | 1.510 | 1.510 | 1.400 | 1.460 | 29,146 | -0.02(-1.28%) |
Jan 06, 2023 | 1.500 | 1.549 | 1.440 | 1.479 | 45,835 | -0.11(-6.98%) |
Jan 05, 2023 | 1.610 | 1.670 | 1.380 | 1.590 | 195,112 | +0.07(+4.61%) |
Jan 04, 2023 | 1.500 | 1.543 | 1.470 | 1.520 | 307,253 | +0.04(+3.05%) |
Jan 03, 2023 | 1.419 | 1.502 | 1.410 | 1.475 | 21,093 | +0.10(+7.66%) |
Dec 30, 2022 | 1.480 | 1.490 | 1.310 | 1.370 | 48,237 | -0.10(-6.83%) |
Dec 29, 2022 | 1.550 | 1.550 | 1.460 | 1.470 | 25,185 | -0.01(-0.65%) |
Dec 28, 2022 | 1.630 | 1.630 | 1.440 | 1.480 | 35,277 | -0.18(-10.84%) |
Dec 27, 2022 | 1.680 | 1.738 | 1.610 | 1.660 | 22,890 | -0.04(-2.35%) |
Dec 23, 2022 | 1.710 | 1.737 | 1.650 | 1.700 | 8,151 | -0.02(-1.16%) |
Dec 22, 2022 | 1.702 | 1.751 | 1.700 | 1.720 | 10,971 | -0.01(-0.58%) |
Dec 21, 2022 | 1.800 | 1.850 | 1.700 | 1.730 | 18,406 | -0.04(-2.26%) |
Dec 20, 2022 | 1.870 | 1.870 | 1.750 | 1.770 | 29,716 | -0.11(-6.05%) |
Dec 19, 2022 | 1.950 | 1.950 | 1.880 | 1.884 | 2,660 | +0.02(+1.29%) |
Dec 16, 2022 | 2.000 | 2.100 | 1.860 | 1.860 | 29,551 | -0.20(-9.71%) |
Dec 15, 2022 | 1.946 | 2.060 | 1.946 | 2.060 | 5,420 | +0.05(+2.49%) |
Dec 14, 2022 | 1.950 | 2.230 | 1.933 | 2.010 | 24,574 | +0.05(+2.55%) |
Dec 13, 2022 | 1.920 | 1.970 | 1.870 | 1.960 | 10,121 | +0.07(+3.70%) |
Dec 12, 2022 | 1.880 | 1.930 | 1.860 | 1.890 | 5,834 | +0.02(+1.07%) |
Dec 09, 2022 | 1.910 | 1.940 | 1.870 | 1.870 | 3,391 | -0.05(-2.60%) |
Dec 08, 2022 | 1.962 | 1.975 | 1.900 | 1.920 | 4,601 | +0.03(+1.52%) |
Dec 07, 2022 | 1.910 | 1.931 | 1.860 | 1.891 | 9,985 | -0.01(-0.46%) |
Dec 06, 2022 | 1.970 | 1.970 | 1.900 | 1.900 | 3,483 | -0.10(-5.00%) |
Dec 05, 2022 | 2.080 | 2.080 | 1.960 | 2.000 | 5,883 | -0.01(-0.50%) |
Dec 02, 2022 | 2.000 | 2.050 | 1.990 | 2.010 | 9,870 | +0.01(+0.39%) |
Dec 01, 2022 | 1.980 | 2.010 | 1.940 | 2.002 | 9,191 | +0.06(+2.94%) |
Nov 30, 2022 | 1.850 | 1.970 | 1.840 | 1.945 | 12,071 | +0.09(+5.14%) |
Nov 29, 2022 | 1.850 | 1.900 | 1.830 | 1.850 | 11,057 | +0.00(+0.00%) |
Nov 28, 2022 | 2.000 | 2.000 | 1.850 | 1.850 | 10,911 | -0.17(-8.42%) |
Nov 25, 2022 | 2.030 | 2.044 | 2.020 | 2.020 | 705 | -0.02(-0.98%) |
Nov 23, 2022 | 2.070 | 2.115 | 2.040 | 2.040 | 13,347 | +0.04(+2.00%) |
Nov 22, 2022 | 2.007 | 2.014 | 1.930 | 2.000 | 3,299 | +0.02(+1.01%) |
Nov 21, 2022 | 1.910 | 2.047 | 1.910 | 1.980 | 4,203 | -0.08(-3.88%) |
Nov 18, 2022 | 1.910 | 2.060 | 1.910 | 2.060 | 10,956 | +0.11(+5.64%) |
Nov 17, 2022 | 1.990 | 1.990 | 1.945 | 1.950 | 4,828 | -0.03(-1.52%) |
Nov 16, 2022 | 1.940 | 2.009 | 1.900 | 1.980 | 11,796 | -0.03(-1.50%) |
Nov 15, 2022 | 2.110 | 2.150 | 2.010 | 2.010 | 10,453 | -0.11(-5.18%) |
Nov 14, 2022 | 2.139 | 2.167 | 2.070 | 2.120 | 12,632 | +0.06(+2.91%) |
Nov 11, 2022 | 2.070 | 2.100 | 1.990 | 2.060 | 13,611 | +0.06(+2.93%) |
Nov 10, 2022 | 1.877 | 2.001 | 1.877 | 2.001 | 13,422 | +0.11(+5.89%) |
Nov 09, 2022 | 1.910 | 1.930 | 1.860 | 1.890 | 12,586 | -0.06(-3.08%) |
Nov 08, 2022 | 2.000 | 2.000 | 1.900 | 1.950 | 12,994 | -0.05(-2.50%) |
Nov 07, 2022 | 1.930 | 2.260 | 1.930 | 2.000 | 14,750 | -0.01(-0.50%) |
Nov 04, 2022 | 2.150 | 2.150 | 1.880 | 2.010 | 64,101 | -0.11(-5.19%) |
Nov 03, 2022 | 2.110 | 2.120 | 2.070 | 2.120 | 7,443 | +0.00(+0.00%) |
Nov 02, 2022 | 2.150 | 2.290 | 2.110 | 2.120 | 22,268 | -0.10(-4.50%) |