Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.040 | 2.110 | 1.998 | 2.040 | 68,394 | -0.04(-1.92%) |
Jan 30, 2023 | 2.050 | 2.123 | 2.000 | 2.080 | 27,571 | +0.04(+1.96%) |
Jan 27, 2023 | 2.030 | 2.050 | 2.015 | 2.040 | 12,233 | +0.05(+2.51%) |
Jan 26, 2023 | 1.980 | 2.050 | 1.980 | 1.990 | 26,319 | +0.00(+0.00%) |
Jan 25, 2023 | 2.020 | 2.060 | 1.980 | 1.990 | 18,136 | -0.05(-2.45%) |
Jan 24, 2023 | 1.960 | 2.040 | 1.960 | 2.040 | 33,526 | +0.01(+0.49%) |
Jan 23, 2023 | 1.990 | 2.080 | 1.990 | 2.030 | 26,547 | +0.04(+2.01%) |
Jan 20, 2023 | 1.980 | 2.040 | 1.980 | 1.990 | 23,056 | +0.00(+0.00%) |
Jan 19, 2023 | 1.970 | 2.030 | 1.970 | 1.990 | 15,703 | +0.09(+4.74%) |
Jan 18, 2023 | 2.000 | 2.070 | 1.900 | 1.900 | 36,001 | -0.18(-8.65%) |
Jan 17, 2023 | 1.990 | 2.100 | 1.990 | 2.080 | 55,074 | +0.10(+5.32%) |
Jan 13, 2023 | 2.060 | 2.110 | 1.960 | 1.975 | 39,691 | -0.05(-2.71%) |
Jan 12, 2023 | 2.020 | 2.140 | 1.990 | 2.030 | 38,042 | -0.03(-1.46%) |
Jan 11, 2023 | 1.950 | 2.155 | 1.950 | 2.060 | 38,499 | +0.07(+3.52%) |
Jan 10, 2023 | 2.050 | 2.080 | 1.930 | 1.990 | 28,201 | +0.08(+4.19%) |
Jan 09, 2023 | 1.900 | 2.040 | 1.890 | 1.910 | 37,386 | -0.10(-4.98%) |
Jan 06, 2023 | 2.060 | 2.160 | 1.990 | 2.010 | 122,928 | +0.01(+0.50%) |
Jan 05, 2023 | 1.870 | 2.010 | 1.870 | 2.000 | 20,523 | +0.07(+3.63%) |
Jan 04, 2023 | 1.890 | 2.050 | 1.874 | 1.930 | 26,493 | +0.09(+4.89%) |
Jan 03, 2023 | 1.760 | 1.915 | 1.709 | 1.840 | 31,659 | +0.05(+2.79%) |
Dec 30, 2022 | 1.700 | 1.790 | 1.670 | 1.790 | 36,244 | +0.05(+2.87%) |
Dec 29, 2022 | 1.620 | 1.780 | 1.620 | 1.740 | 36,638 | +0.15(+9.43%) |
Dec 28, 2022 | 1.450 | 1.620 | 1.450 | 1.590 | 50,396 | +0.11(+7.43%) |
Dec 27, 2022 | 1.520 | 1.580 | 1.450 | 1.480 | 80,770 | -0.04(-2.63%) |
Dec 23, 2022 | 1.580 | 1.640 | 1.520 | 1.520 | 63,841 | -0.10(-6.17%) |
Dec 22, 2022 | 1.640 | 1.650 | 1.580 | 1.620 | 39,862 | -0.03(-1.82%) |
Dec 21, 2022 | 1.690 | 1.775 | 1.650 | 1.650 | 37,198 | -0.06(-3.51%) |
Dec 20, 2022 | 1.710 | 1.788 | 1.680 | 1.710 | 46,210 | -0.01(-0.58%) |
Dec 19, 2022 | 1.760 | 1.777 | 1.710 | 1.720 | 23,205 | -0.06(-3.37%) |
Dec 16, 2022 | 1.750 | 1.805 | 1.750 | 1.780 | 24,789 | -0.03(-1.66%) |
Dec 15, 2022 | 1.879 | 1.920 | 1.770 | 1.810 | 69,458 | +0.04(+2.26%) |
Dec 14, 2022 | 1.840 | 1.860 | 1.755 | 1.770 | 30,435 | -0.06(-3.28%) |
Dec 13, 2022 | 1.940 | 1.980 | 1.830 | 1.830 | 35,299 | +0.01(+0.55%) |
Dec 12, 2022 | 1.820 | 1.860 | 1.770 | 1.820 | 22,209 | +0.01(+0.55%) |
Dec 09, 2022 | 1.760 | 1.870 | 1.740 | 1.810 | 34,568 | +0.07(+4.02%) |
Dec 08, 2022 | 1.750 | 1.820 | 1.735 | 1.740 | 42,293 | -0.01(-0.57%) |
Dec 07, 2022 | 1.800 | 1.920 | 1.750 | 1.750 | 71,986 | -0.07(-3.85%) |
Dec 06, 2022 | 1.910 | 2.040 | 1.800 | 1.820 | 43,055 | -0.12(-6.19%) |
Dec 05, 2022 | 1.950 | 1.970 | 1.910 | 1.940 | 20,653 | -0.01(-0.51%) |
Dec 02, 2022 | 2.000 | 2.050 | 1.950 | 1.950 | 70,834 | -0.02(-1.02%) |
Dec 01, 2022 | 2.000 | 2.040 | 1.948 | 1.970 | 25,694 | -0.02(-1.01%) |
Nov 30, 2022 | 1.960 | 2.020 | 1.930 | 1.990 | 17,434 | +0.08(+4.19%) |
Nov 29, 2022 | 1.960 | 2.000 | 1.897 | 1.910 | 15,355 | -0.02(-0.78%) |
Nov 28, 2022 | 2.040 | 2.040 | 1.900 | 1.925 | 22,594 | -0.04(-2.28%) |
Nov 25, 2022 | 1.920 | 2.038 | 1.920 | 1.970 | 20,002 | +0.02(+1.03%) |
Nov 23, 2022 | 1.870 | 1.990 | 1.870 | 1.950 | 17,816 | +0.05(+2.63%) |
Nov 22, 2022 | 1.880 | 1.970 | 1.877 | 1.900 | 35,226 | +0.03(+1.60%) |
Nov 21, 2022 | 1.910 | 1.950 | 1.870 | 1.870 | 14,115 | -0.04(-2.09%) |
Nov 18, 2022 | 1.910 | 2.000 | 1.910 | 1.910 | 19,495 | +0.04(+2.14%) |
Nov 17, 2022 | 1.920 | 1.950 | 1.870 | 1.870 | 10,558 | -0.02(-1.06%) |
Nov 16, 2022 | 1.940 | 2.000 | 1.890 | 1.890 | 18,545 | -0.06(-3.08%) |
Nov 15, 2022 | 2.000 | 2.000 | 1.880 | 1.950 | 27,722 | +0.06(+3.17%) |
Nov 14, 2022 | 1.990 | 2.055 | 1.880 | 1.890 | 28,952 | -0.09(-4.55%) |
Nov 11, 2022 | 1.910 | 2.040 | 1.910 | 1.980 | 22,906 | +0.05(+2.59%) |
Nov 10, 2022 | 1.890 | 1.940 | 1.830 | 1.930 | 37,546 | +0.08(+4.32%) |
Nov 09, 2022 | 1.920 | 1.980 | 1.810 | 1.850 | 14,902 | -0.09(-4.64%) |
Nov 08, 2022 | 2.020 | 2.020 | 1.920 | 1.940 | 18,525 | -0.04(-2.02%) |
Nov 07, 2022 | 1.980 | 2.040 | 1.975 | 1.980 | 28,427 | -0.01(-0.50%) |
Nov 04, 2022 | 2.020 | 2.047 | 1.925 | 1.990 | 24,140 | -0.04(-1.97%) |
Nov 03, 2022 | 1.990 | 2.090 | 1.970 | 2.030 | 38,150 | +0.04(+2.01%) |
Nov 02, 2022 | 2.080 | 2.090 | 1.990 | 1.990 | 14,557 | -0.03(-1.49%) |