Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.400 | 1.430 | 1.340 | 1.340 | 46,932 | -0.04(-2.90%) |
Jan 30, 2023 | 1.430 | 1.450 | 1.340 | 1.380 | 83,548 | -0.03(-2.13%) |
Jan 27, 2023 | 1.430 | 1.463 | 1.340 | 1.410 | 72,788 | -0.09(-6.00%) |
Jan 26, 2023 | 1.530 | 1.550 | 1.470 | 1.500 | 26,770 | +0.01(+0.67%) |
Jan 25, 2023 | 1.490 | 1.540 | 1.460 | 1.490 | 28,040 | -0.03(-1.97%) |
Jan 24, 2023 | 1.590 | 1.590 | 1.500 | 1.520 | 24,726 | -0.03(-1.94%) |
Jan 23, 2023 | 1.470 | 1.660 | 1.470 | 1.550 | 46,813 | +0.00(+0.00%) |
Jan 20, 2023 | 1.640 | 1.640 | 1.500 | 1.550 | 57,407 | -0.03(-1.90%) |
Jan 19, 2023 | 1.490 | 1.610 | 1.490 | 1.580 | 55,859 | +0.09(+6.04%) |
Jan 18, 2023 | 1.550 | 1.570 | 1.470 | 1.490 | 24,845 | -0.04(-2.61%) |
Jan 17, 2023 | 1.490 | 1.550 | 1.450 | 1.530 | 120,344 | +0.01(+0.66%) |
Jan 13, 2023 | 1.470 | 1.520 | 1.470 | 1.520 | 12,719 | +0.03(+2.01%) |
Jan 12, 2023 | 1.510 | 1.550 | 1.480 | 1.490 | 47,923 | -0.03(-1.97%) |
Jan 11, 2023 | 1.450 | 1.520 | 1.450 | 1.520 | 27,196 | +0.03(+2.01%) |
Jan 10, 2023 | 1.450 | 1.490 | 1.430 | 1.490 | 14,486 | +0.05(+3.47%) |
Jan 09, 2023 | 1.400 | 1.452 | 1.400 | 1.440 | 16,709 | +0.04(+2.86%) |
Jan 06, 2023 | 1.340 | 1.400 | 1.320 | 1.400 | 17,092 | +0.04(+2.94%) |
Jan 05, 2023 | 1.307 | 1.420 | 1.307 | 1.360 | 45,551 | +0.01(+0.74%) |
Jan 04, 2023 | 1.330 | 1.400 | 1.310 | 1.350 | 31,926 | -0.03(-2.17%) |
Jan 03, 2023 | 1.450 | 1.490 | 1.380 | 1.380 | 22,931 | -0.05(-3.50%) |
Dec 30, 2022 | 1.340 | 1.441 | 1.340 | 1.430 | 231,434 | +0.05(+3.62%) |
Dec 29, 2022 | 1.260 | 1.390 | 1.260 | 1.380 | 336,726 | +0.10(+7.81%) |
Dec 28, 2022 | 1.190 | 1.290 | 1.190 | 1.280 | 100,647 | +0.06(+4.92%) |
Dec 27, 2022 | 1.270 | 1.280 | 1.210 | 1.220 | 94,479 | -0.09(-6.87%) |
Dec 23, 2022 | 1.250 | 1.310 | 1.215 | 1.310 | 45,498 | +0.03(+2.34%) |
Dec 22, 2022 | 1.330 | 1.345 | 1.260 | 1.280 | 48,728 | -0.06(-4.48%) |
Dec 21, 2022 | 1.320 | 1.370 | 1.280 | 1.340 | 143,580 | -0.01(-0.74%) |
Dec 20, 2022 | 1.340 | 1.370 | 1.340 | 1.350 | 73,363 | -0.02(-1.46%) |
Dec 19, 2022 | 1.390 | 1.410 | 1.280 | 1.370 | 129,248 | +0.04(+3.01%) |
Dec 16, 2022 | 1.130 | 1.335 | 1.120 | 1.330 | 356,864 | +0.17(+14.66%) |
Dec 15, 2022 | 1.250 | 1.250 | 1.110 | 1.160 | 148,856 | -0.10(-7.94%) |
Dec 14, 2022 | 1.460 | 1.480 | 1.260 | 1.260 | 91,805 | -0.14(-10.00%) |
Dec 13, 2022 | 1.710 | 1.720 | 1.380 | 1.400 | 364,952 | -0.45(-24.32%) |
Dec 12, 2022 | 1.830 | 1.910 | 1.830 | 1.850 | 54,884 | -0.01(-0.54%) |
Dec 09, 2022 | 1.880 | 1.880 | 1.840 | 1.860 | 54,487 | -0.02(-1.06%) |
Dec 08, 2022 | 1.850 | 1.930 | 1.830 | 1.880 | 30,498 | +0.03(+1.62%) |
Dec 07, 2022 | 1.760 | 1.870 | 1.760 | 1.850 | 19,928 | +0.07(+3.93%) |
Dec 06, 2022 | 1.890 | 1.910 | 1.740 | 1.780 | 57,023 | -0.10(-5.32%) |
Dec 05, 2022 | 1.950 | 2.055 | 1.870 | 1.880 | 60,121 | -0.10(-5.05%) |
Dec 02, 2022 | 1.950 | 2.000 | 1.950 | 1.980 | 51,378 | +0.03(+1.54%) |
Dec 01, 2022 | 1.950 | 2.020 | 1.950 | 1.950 | 33,678 | -0.04(-2.01%) |
Nov 30, 2022 | 2.050 | 2.050 | 1.950 | 1.990 | 49,677 | -0.01(-0.50%) |
Nov 29, 2022 | 2.160 | 2.160 | 1.990 | 2.000 | 62,470 | +0.07(+3.63%) |
Nov 28, 2022 | 1.990 | 2.010 | 1.930 | 1.930 | 15,777 | -0.03(-1.53%) |
Nov 25, 2022 | 1.980 | 2.030 | 1.960 | 1.960 | 4,897 | -0.01(-0.51%) |
Nov 23, 2022 | 2.010 | 2.060 | 1.901 | 1.970 | 67,212 | -0.02(-1.01%) |
Nov 22, 2022 | 2.000 | 2.040 | 1.980 | 1.990 | 42,680 | +0.00(+0.00%) |
Nov 21, 2022 | 2.000 | 2.035 | 1.980 | 1.990 | 23,776 | +0.01(+0.51%) |
Nov 18, 2022 | 2.060 | 2.148 | 1.980 | 1.980 | 36,363 | -0.08(-3.88%) |
Nov 17, 2022 | 2.100 | 2.150 | 2.060 | 2.060 | 21,395 | -0.04(-1.90%) |
Nov 16, 2022 | 2.180 | 2.270 | 2.090 | 2.100 | 41,585 | -0.13(-5.83%) |
Nov 15, 2022 | 2.390 | 2.430 | 2.200 | 2.230 | 60,191 | -0.10(-4.29%) |
Nov 14, 2022 | 2.425 | 2.425 | 2.270 | 2.330 | 48,325 | -0.09(-3.72%) |
Nov 11, 2022 | 2.380 | 2.480 | 2.380 | 2.420 | 47,627 | +0.04(+1.68%) |
Nov 10, 2022 | 2.170 | 2.380 | 2.170 | 2.380 | 39,725 | +0.20(+9.17%) |
Nov 09, 2022 | 2.190 | 2.260 | 2.150 | 2.180 | 15,104 | -0.05(-2.24%) |
Nov 08, 2022 | 2.230 | 2.260 | 2.220 | 2.230 | 90,899 | -0.01(-0.45%) |
Nov 07, 2022 | 2.160 | 2.260 | 2.130 | 2.240 | 40,200 | +0.05(+2.28%) |
Nov 04, 2022 | 2.120 | 2.210 | 2.080 | 2.190 | 44,880 | +0.06(+2.82%) |
Nov 03, 2022 | 2.160 | 2.175 | 2.090 | 2.130 | 33,388 | -0.07(-3.18%) |
Nov 02, 2022 | 2.200 | 2.230 | 2.140 | 2.200 | 19,456 | +0.03(+1.38%) |