Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.580 | 1.610 | 1.560 | 1.600 | 410,402 | +0.02(+1.27%) |
Jan 30, 2023 | 1.620 | 1.640 | 1.580 | 1.580 | 329,004 | -0.04(-2.47%) |
Jan 27, 2023 | 1.550 | 1.640 | 1.540 | 1.620 | 478,358 | +0.07(+4.52%) |
Jan 26, 2023 | 1.550 | 1.560 | 1.510 | 1.550 | 150,652 | +0.00(+0.00%) |
Jan 25, 2023 | 1.540 | 1.590 | 1.530 | 1.550 | 234,770 | -0.03(-1.90%) |
Jan 24, 2023 | 1.560 | 1.580 | 1.520 | 1.580 | 358,089 | +0.03(+1.94%) |
Jan 23, 2023 | 1.550 | 1.555 | 1.510 | 1.550 | 293,209 | +0.01(+0.65%) |
Jan 20, 2023 | 1.580 | 1.580 | 1.530 | 1.540 | 305,388 | +0.01(+0.65%) |
Jan 19, 2023 | 1.550 | 1.571 | 1.500 | 1.530 | 366,538 | -0.03(-1.92%) |
Jan 18, 2023 | 1.610 | 1.645 | 1.550 | 1.560 | 458,012 | +0.01(+0.65%) |
Jan 17, 2023 | 1.630 | 1.630 | 1.510 | 1.550 | 545,364 | -0.04(-2.52%) |
Jan 13, 2023 | 1.580 | 1.640 | 1.560 | 1.590 | 449,182 | +0.01(+0.63%) |
Jan 12, 2023 | 1.470 | 1.620 | 1.450 | 1.580 | 800,945 | +0.11(+7.48%) |
Jan 11, 2023 | 1.460 | 1.480 | 1.410 | 1.470 | 271,746 | +0.00(+0.00%) |
Jan 10, 2023 | 1.440 | 1.490 | 1.415 | 1.470 | 494,344 | +0.06(+4.26%) |
Jan 09, 2023 | 1.440 | 1.453 | 1.390 | 1.410 | 260,577 | +0.00(+0.00%) |
Jan 06, 2023 | 1.470 | 1.470 | 1.380 | 1.410 | 527,610 | -0.05(-3.42%) |
Jan 05, 2023 | 1.480 | 1.480 | 1.420 | 1.460 | 396,080 | +0.00(+0.00%) |
Jan 04, 2023 | 1.470 | 1.510 | 1.390 | 1.460 | 968,900 | +0.05(+3.55%) |
Jan 03, 2023 | 1.300 | 1.430 | 1.300 | 1.410 | 1,230,376 | +0.12(+9.30%) |
Dec 30, 2022 | 1.290 | 1.300 | 1.230 | 1.290 | 668,022 | +0.03(+2.38%) |
Dec 29, 2022 | 1.140 | 1.280 | 1.140 | 1.260 | 630,786 | +0.11(+9.57%) |
Dec 28, 2022 | 1.140 | 1.200 | 1.125 | 1.150 | 480,912 | -0.03(-2.54%) |
Dec 27, 2022 | 1.230 | 1.230 | 1.145 | 1.180 | 717,376 | -0.03(-2.48%) |
Dec 23, 2022 | 1.190 | 1.215 | 1.160 | 1.210 | 258,693 | +0.04(+3.42%) |
Dec 22, 2022 | 1.190 | 1.190 | 1.127 | 1.170 | 404,610 | +0.00(+0.00%) |
Dec 21, 2022 | 1.170 | 1.220 | 1.140 | 1.170 | 327,010 | +0.01(+0.86%) |
Dec 20, 2022 | 1.170 | 1.210 | 1.130 | 1.160 | 462,200 | -0.01(-0.85%) |
Dec 19, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,163,411 | -0.05(-4.10%) |
Dec 16, 2022 | 1.280 | 1.338 | 1.220 | 1.220 | 1,042,955 | -0.09(-6.87%) |
Dec 15, 2022 | 1.330 | 1.340 | 1.250 | 1.310 | 649,159 | -0.03(-2.24%) |
Dec 14, 2022 | 1.300 | 1.350 | 1.275 | 1.340 | 411,018 | +0.04(+3.08%) |
Dec 13, 2022 | 1.350 | 1.350 | 1.250 | 1.300 | 558,367 | +0.01(+0.78%) |
Dec 12, 2022 | 1.260 | 1.330 | 1.220 | 1.290 | 528,842 | +0.01(+0.78%) |
Dec 09, 2022 | 1.280 | 1.290 | 1.230 | 1.280 | 466,471 | -0.01(-0.78%) |
Dec 08, 2022 | 1.290 | 1.320 | 1.260 | 1.290 | 367,517 | -0.01(-0.77%) |
Dec 07, 2022 | 1.340 | 1.345 | 1.280 | 1.300 | 554,261 | -0.05(-3.70%) |
Dec 06, 2022 | 1.430 | 1.436 | 1.300 | 1.350 | 516,405 | -0.08(-5.59%) |
Dec 05, 2022 | 1.530 | 1.530 | 1.400 | 1.430 | 504,425 | -0.12(-7.74%) |
Dec 02, 2022 | 1.510 | 1.570 | 1.490 | 1.550 | 244,898 | -0.01(-0.64%) |
Dec 01, 2022 | 1.580 | 1.630 | 1.530 | 1.560 | 291,562 | -0.04(-2.50%) |
Nov 30, 2022 | 1.470 | 1.600 | 1.460 | 1.600 | 294,360 | +0.11(+7.38%) |
Nov 29, 2022 | 1.520 | 1.560 | 1.430 | 1.490 | 521,617 | -0.02(-1.32%) |
Nov 28, 2022 | 1.600 | 1.655 | 1.500 | 1.510 | 424,620 | -0.09(-5.63%) |
Nov 25, 2022 | 1.550 | 1.630 | 1.550 | 1.600 | 285,188 | +0.04(+2.56%) |
Nov 23, 2022 | 1.560 | 1.610 | 1.520 | 1.560 | 359,709 | +0.01(+0.65%) |
Nov 22, 2022 | 1.400 | 1.710 | 1.320 | 1.550 | 3,480,055 | -0.23(-12.92%) |
Nov 21, 2022 | 1.770 | 1.800 | 1.720 | 1.780 | 407,991 | -0.01(-0.56%) |
Nov 18, 2022 | 1.870 | 1.870 | 1.770 | 1.790 | 569,258 | -0.05(-2.72%) |
Nov 17, 2022 | 1.890 | 1.890 | 1.760 | 1.840 | 307,704 | -0.01(-0.54%) |
Nov 16, 2022 | 1.900 | 1.900 | 1.770 | 1.850 | 333,091 | -0.05(-2.63%) |
Nov 15, 2022 | 1.990 | 2.000 | 1.810 | 1.900 | 700,755 | -0.07(-3.55%) |
Nov 14, 2022 | 2.190 | 2.190 | 1.890 | 1.970 | 777,601 | -0.13(-6.19%) |
Nov 11, 2022 | 1.860 | 2.200 | 1.840 | 2.100 | 815,313 | +0.24(+12.90%) |
Nov 10, 2022 | 1.800 | 1.865 | 1.760 | 1.860 | 320,669 | +0.12(+6.90%) |
Nov 09, 2022 | 1.770 | 1.810 | 1.720 | 1.740 | 300,824 | -0.01(-0.57%) |
Nov 08, 2022 | 1.700 | 1.770 | 1.680 | 1.750 | 232,879 | +0.04(+2.34%) |
Nov 07, 2022 | 1.750 | 1.750 | 1.620 | 1.710 | 218,198 | +0.04(+2.40%) |
Nov 04, 2022 | 1.800 | 1.800 | 1.610 | 1.670 | 364,524 | -0.08(-4.57%) |
Nov 03, 2022 | 1.750 | 1.800 | 1.690 | 1.750 | 235,528 | +0.02(+1.16%) |
Nov 02, 2022 | 1.740 | 1.730 | 239,716 | -0.04(-2.26%) |