Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.060 | 2.070 | 2.000 | 2.070 | 16,570 | +0.07(+3.50%) |
Jan 30, 2023 | 2.110 | 2.112 | 1.953 | 2.000 | 51,946 | -0.13(-6.10%) |
Jan 27, 2023 | 2.160 | 2.160 | 2.015 | 2.130 | 63,370 | +0.01(+0.47%) |
Jan 26, 2023 | 2.080 | 2.142 | 2.080 | 2.120 | 44,677 | +0.03(+1.44%) |
Jan 25, 2023 | 2.100 | 2.176 | 1.950 | 2.090 | 56,944 | -0.03(-1.42%) |
Jan 24, 2023 | 2.180 | 2.190 | 2.000 | 2.120 | 46,521 | -0.04(-1.85%) |
Jan 23, 2023 | 2.150 | 2.190 | 2.110 | 2.160 | 51,350 | +0.03(+1.41%) |
Jan 20, 2023 | 2.020 | 2.160 | 2.000 | 2.130 | 61,772 | +0.16(+8.12%) |
Jan 19, 2023 | 2.020 | 2.050 | 1.950 | 1.970 | 59,391 | -0.04(-1.99%) |
Jan 18, 2023 | 2.100 | 2.162 | 1.954 | 2.010 | 85,844 | -0.09(-4.29%) |
Jan 17, 2023 | 2.170 | 2.190 | 2.000 | 2.100 | 83,315 | -0.05(-2.33%) |
Jan 13, 2023 | 2.020 | 2.150 | 1.990 | 2.150 | 62,474 | +0.14(+6.97%) |
Jan 12, 2023 | 1.970 | 2.070 | 1.930 | 2.010 | 102,565 | +0.03(+1.52%) |
Jan 11, 2023 | 1.960 | 2.070 | 1.940 | 1.980 | 148,929 | +0.03(+1.54%) |
Jan 10, 2023 | 1.860 | 1.990 | 1.770 | 1.950 | 134,634 | +0.15(+8.33%) |
Jan 09, 2023 | 1.800 | 2.000 | 1.760 | 1.800 | 213,859 | +0.02(+1.12%) |
Jan 06, 2023 | 1.680 | 1.810 | 1.600 | 1.780 | 60,919 | +0.14(+8.54%) |
Jan 05, 2023 | 1.670 | 1.700 | 1.620 | 1.640 | 105,583 | +0.00(+0.00%) |
Jan 04, 2023 | 1.540 | 1.657 | 1.530 | 1.640 | 130,694 | +0.07(+4.46%) |
Jan 03, 2023 | 1.450 | 1.590 | 1.450 | 1.570 | 50,746 | +0.12(+8.28%) |
Dec 30, 2022 | 1.400 | 1.480 | 1.400 | 1.450 | 82,379 | -0.03(-2.03%) |
Dec 29, 2022 | 1.340 | 1.540 | 1.330 | 1.480 | 48,253 | +0.13(+9.63%) |
Dec 28, 2022 | 1.330 | 1.390 | 1.303 | 1.350 | 95,849 | -0.01(-0.74%) |
Dec 27, 2022 | 1.500 | 1.510 | 1.360 | 1.360 | 87,865 | -0.14(-9.33%) |
Dec 23, 2022 | 1.460 | 1.520 | 1.460 | 1.500 | 35,523 | +0.00(+0.00%) |
Dec 22, 2022 | 1.600 | 1.600 | 1.230 | 1.500 | 252,957 | -0.10(-6.09%) |
Dec 21, 2022 | 1.550 | 1.600 | 1.520 | 1.597 | 69,145 | +0.03(+1.74%) |
Dec 20, 2022 | 1.610 | 1.640 | 1.550 | 1.570 | 76,774 | -0.06(-3.68%) |
Dec 19, 2022 | 1.690 | 1.690 | 1.610 | 1.630 | 61,379 | -0.02(-1.21%) |
Dec 16, 2022 | 1.600 | 1.670 | 1.580 | 1.650 | 153,060 | +0.05(+3.12%) |
Dec 15, 2022 | 1.520 | 1.610 | 1.480 | 1.600 | 130,184 | +0.09(+6.30%) |
Dec 14, 2022 | 1.560 | 1.580 | 1.400 | 1.505 | 88,304 | -0.07(-4.73%) |
Dec 13, 2022 | 1.570 | 1.630 | 1.480 | 1.580 | 140,385 | +0.03(+1.94%) |
Dec 12, 2022 | 1.590 | 1.590 | 1.472 | 1.550 | 53,864 | -0.01(-0.64%) |
Dec 09, 2022 | 1.560 | 1.680 | 1.520 | 1.560 | 91,655 | -0.00(-0.22%) |
Dec 08, 2022 | 1.430 | 1.590 | 1.410 | 1.563 | 65,209 | +0.14(+10.03%) |
Dec 07, 2022 | 1.520 | 1.550 | 1.380 | 1.421 | 88,349 | -0.14(-8.92%) |
Dec 06, 2022 | 1.620 | 1.680 | 1.500 | 1.560 | 156,325 | -0.01(-0.64%) |
Dec 05, 2022 | 1.390 | 1.600 | 1.390 | 1.570 | 176,961 | +0.23(+17.16%) |
Dec 02, 2022 | 1.280 | 1.350 | 1.260 | 1.340 | 69,238 | +0.06(+4.69%) |
Dec 01, 2022 | 1.220 | 1.280 | 1.210 | 1.280 | 52,006 | +0.08(+6.67%) |
Nov 30, 2022 | 1.170 | 1.230 | 1.170 | 1.200 | 144,448 | +0.04(+3.41%) |
Nov 29, 2022 | 1.200 | 1.206 | 1.160 | 1.160 | 61,794 | +0.01(+0.90%) |
Nov 28, 2022 | 1.210 | 1.230 | 1.150 | 1.150 | 135,649 | -0.08(-6.32%) |
Nov 25, 2022 | 1.250 | 1.262 | 1.210 | 1.228 | 20,208 | +0.02(+1.45%) |
Nov 23, 2022 | 1.240 | 1.260 | 1.210 | 1.210 | 64,994 | -0.05(-3.97%) |
Nov 22, 2022 | 1.250 | 1.280 | 1.250 | 1.260 | 17,215 | -0.02(-1.56%) |
Nov 21, 2022 | 1.270 | 1.370 | 1.270 | 1.280 | 72,278 | -0.04(-3.03%) |
Nov 18, 2022 | 1.320 | 1.330 | 1.250 | 1.320 | 65,175 | +0.02(+1.54%) |
Nov 17, 2022 | 1.300 | 1.360 | 1.260 | 1.300 | 58,987 | -0.02(-1.52%) |
Nov 16, 2022 | 1.370 | 1.370 | 1.310 | 1.320 | 66,418 | -0.06(-4.35%) |
Nov 15, 2022 | 1.220 | 1.400 | 1.220 | 1.380 | 161,088 | +0.16(+13.11%) |
Nov 14, 2022 | 1.270 | 1.286 | 1.200 | 1.220 | 81,839 | -0.05(-3.94%) |
Nov 11, 2022 | 1.180 | 1.330 | 1.180 | 1.270 | 62,856 | +0.08(+6.72%) |
Nov 10, 2022 | 1.240 | 1.240 | 1.150 | 1.190 | 70,493 | +0.02(+1.71%) |
Nov 09, 2022 | 1.160 | 1.220 | 1.120 | 1.170 | 78,263 | +0.02(+1.74%) |
Nov 08, 2022 | 1.170 | 1.170 | 1.110 | 1.150 | 56,229 | +0.01(+0.88%) |
Nov 07, 2022 | 1.220 | 1.240 | 1.100 | 1.140 | 77,645 | -0.08(-6.56%) |
Nov 04, 2022 | 1.270 | 1.290 | 1.200 | 1.220 | 89,235 | +0.03(+2.52%) |
Nov 03, 2022 | 1.220 | 1.231 | 1.140 | 1.190 | 117,578 | -0.06(-4.80%) |
Nov 02, 2022 | 1.300 | 1.340 | 1.250 | 1.250 | 41,711 | -0.05(-3.85%) |