Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.810 | 1.898 | 1.810 | 1.860 | 2,112,837 | +0.05(+2.76%) |
Jan 30, 2023 | 1.840 | 1.880 | 1.810 | 1.810 | 2,866,267 | -0.04(-2.16%) |
Jan 27, 2023 | 1.840 | 1.950 | 1.762 | 1.850 | 13,251,888 | +0.04(+2.21%) |
Jan 26, 2023 | 1.830 | 1.870 | 1.775 | 1.810 | 6,360,735 | +0.01(+0.56%) |
Jan 25, 2023 | 1.750 | 1.840 | 1.700 | 1.800 | 12,055,706 | +0.05(+2.86%) |
Jan 24, 2023 | 1.800 | 1.810 | 1.690 | 1.750 | 9,705,998 | -0.05(-2.78%) |
Jan 23, 2023 | 1.830 | 1.890 | 1.755 | 1.800 | 7,143,393 | -0.02(-1.10%) |
Jan 20, 2023 | 1.860 | 1.930 | 1.765 | 1.820 | 7,837,914 | -0.02(-1.09%) |
Jan 19, 2023 | 1.820 | 1.920 | 1.750 | 1.840 | 4,731,274 | -0.01(-0.54%) |
Jan 18, 2023 | 1.940 | 2.000 | 1.831 | 1.850 | 4,346,047 | -0.12(-6.09%) |
Jan 17, 2023 | 2.100 | 2.100 | 1.900 | 1.970 | 9,206,213 | -0.12(-5.74%) |
Jan 13, 2023 | 1.910 | 2.130 | 1.910 | 2.090 | 6,843,290 | +0.14(+7.18%) |
Jan 12, 2023 | 1.850 | 1.970 | 1.720 | 1.950 | 5,125,533 | +0.13(+7.14%) |
Jan 11, 2023 | 1.780 | 1.860 | 1.700 | 1.820 | 7,034,563 | +0.10(+5.81%) |
Jan 10, 2023 | 1.580 | 1.850 | 1.550 | 1.720 | 10,260,929 | +0.24(+16.22%) |
Jan 09, 2023 | 1.440 | 1.535 | 1.430 | 1.480 | 2,924,923 | +0.04(+2.78%) |
Jan 06, 2023 | 1.330 | 1.450 | 1.310 | 1.440 | 5,739,950 | +0.18(+14.29%) |
Jan 05, 2023 | 1.230 | 1.280 | 1.210 | 1.260 | 2,244,949 | +0.02(+1.61%) |
Jan 04, 2023 | 1.170 | 1.250 | 1.170 | 1.240 | 1,138,741 | +0.05(+4.20%) |
Jan 03, 2023 | 1.210 | 1.245 | 1.150 | 1.190 | 1,838,297 | -0.02(-1.65%) |
Dec 30, 2022 | 1.180 | 1.220 | 1.170 | 1.210 | 4,421,239 | +0.01(+0.83%) |
Dec 29, 2022 | 1.150 | 1.250 | 1.140 | 1.200 | 4,145,553 | +0.05(+4.35%) |
Dec 28, 2022 | 1.210 | 1.220 | 1.150 | 1.150 | 3,341,055 | -0.05(-4.17%) |
Dec 27, 2022 | 1.220 | 1.250 | 1.180 | 1.200 | 3,333,830 | -0.05(-4.00%) |
Dec 23, 2022 | 1.280 | 1.290 | 1.250 | 1.250 | 1,305,078 | -0.04(-3.10%) |
Dec 22, 2022 | 1.270 | 1.293 | 1.210 | 1.290 | 3,426,948 | +0.04(+3.20%) |
Dec 21, 2022 | 1.280 | 1.330 | 1.235 | 1.250 | 4,241,288 | +0.00(+0.00%) |
Dec 20, 2022 | 1.180 | 1.300 | 1.170 | 1.250 | 2,967,105 | +0.06(+5.04%) |
Dec 19, 2022 | 1.260 | 1.260 | 1.180 | 1.190 | 2,003,360 | -0.08(-6.29%) |
Dec 16, 2022 | 1.190 | 1.280 | 1.190 | 1.270 | 4,598,800 | +0.04(+3.24%) |
Dec 15, 2022 | 1.240 | 1.280 | 1.210 | 1.230 | 4,894,860 | -0.05(-3.91%) |
Dec 14, 2022 | 1.210 | 1.300 | 1.200 | 1.280 | 6,455,094 | +0.05(+4.07%) |
Dec 13, 2022 | 1.180 | 1.230 | 1.170 | 1.230 | 7,864,552 | +0.06(+5.13%) |
Dec 12, 2022 | 1.160 | 1.190 | 1.140 | 1.170 | 4,332,869 | +0.01(+0.86%) |
Dec 09, 2022 | 1.190 | 1.195 | 1.160 | 1.160 | 3,925,702 | -0.04(-3.33%) |
Dec 08, 2022 | 1.190 | 1.200 | 1.140 | 1.200 | 4,550,817 | +0.03(+2.56%) |
Dec 07, 2022 | 1.200 | 1.240 | 1.150 | 1.170 | 5,036,765 | -0.02(-1.68%) |
Dec 06, 2022 | 1.160 | 1.210 | 1.130 | 1.190 | 6,086,283 | +0.01(+0.85%) |
Dec 05, 2022 | 1.180 | 1.220 | 1.160 | 1.180 | 3,027,026 | -0.04(-3.28%) |
Dec 02, 2022 | 1.160 | 1.230 | 1.160 | 1.220 | 1,146,673 | +0.03(+2.52%) |
Dec 01, 2022 | 1.180 | 1.230 | 1.160 | 1.190 | 8,252,128 | +0.04(+3.48%) |
Nov 30, 2022 | 1.150 | 1.170 | 1.120 | 1.150 | 1,378,043 | +0.01(+0.88%) |
Nov 29, 2022 | 1.140 | 1.150 | 1.120 | 1.140 | 2,193,271 | +0.02(+1.79%) |
Nov 28, 2022 | 1.150 | 1.190 | 1.120 | 1.120 | 1,438,906 | -0.05(-4.27%) |
Nov 25, 2022 | 1.170 | 1.170 | 1.150 | 1.170 | 937,481 | +0.00(+0.00%) |
Nov 23, 2022 | 1.210 | 1.220 | 1.150 | 1.170 | 944,256 | -0.03(-2.50%) |
Nov 22, 2022 | 1.160 | 1.220 | 1.130 | 1.200 | 3,113,449 | +0.05(+4.35%) |
Nov 21, 2022 | 1.150 | 1.180 | 1.120 | 1.150 | 2,463,399 | -0.03(-2.54%) |
Nov 18, 2022 | 1.150 | 1.225 | 1.120 | 1.180 | 2,775,065 | +0.02(+1.72%) |
Nov 17, 2022 | 1.230 | 1.230 | 1.150 | 1.160 | 2,314,257 | -0.06(-4.92%) |
Nov 16, 2022 | 1.280 | 1.300 | 1.210 | 1.220 | 1,383,556 | -0.06(-4.69%) |
Nov 15, 2022 | 1.280 | 1.340 | 1.260 | 1.280 | 2,970,603 | +0.01(+0.79%) |
Nov 14, 2022 | 1.350 | 1.355 | 1.255 | 1.270 | 2,264,659 | -0.07(-5.22%) |
Nov 11, 2022 | 1.270 | 1.370 | 1.260 | 1.340 | 4,145,112 | +0.04(+3.08%) |
Nov 10, 2022 | 1.250 | 1.300 | 1.220 | 1.300 | 2,641,507 | +0.07(+5.69%) |
Nov 09, 2022 | 1.260 | 1.280 | 1.220 | 1.230 | 1,184,285 | -0.06(-4.65%) |
Nov 08, 2022 | 1.310 | 1.380 | 1.230 | 1.290 | 2,217,956 | -0.02(-1.53%) |
Nov 07, 2022 | 1.180 | 1.340 | 1.175 | 1.310 | 8,247,089 | +0.14(+11.97%) |
Nov 04, 2022 | 1.190 | 1.210 | 1.160 | 1.170 | 1,447,367 | +0.00(+0.00%) |
Nov 03, 2022 | 1.250 | 1.270 | 1.150 | 1.170 | 2,509,698 | -0.09(-7.14%) |
Nov 02, 2022 | 1.300 | 1.330 | 1.255 | 1.260 | 1,323,204 | -0.03(-2.33%) |