Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.960 | 2.020 | 1.950 | 1.990 | 221,516 | -0.01(-0.50%) |
Jan 30, 2023 | 2.050 | 2.050 | 1.970 | 2.000 | 229,457 | -0.05(-2.44%) |
Jan 27, 2023 | 1.980 | 2.090 | 1.930 | 2.050 | 259,622 | +0.07(+3.54%) |
Jan 26, 2023 | 1.920 | 1.990 | 1.830 | 1.980 | 394,275 | +0.12(+6.45%) |
Jan 25, 2023 | 1.870 | 1.890 | 1.780 | 1.860 | 279,741 | -0.07(-3.63%) |
Jan 24, 2023 | 1.840 | 2.000 | 1.840 | 1.930 | 397,309 | +0.08(+4.32%) |
Jan 23, 2023 | 1.760 | 1.860 | 1.752 | 1.850 | 158,374 | +0.07(+3.93%) |
Jan 20, 2023 | 1.810 | 1.820 | 1.730 | 1.780 | 144,427 | +0.00(+0.00%) |
Jan 19, 2023 | 1.770 | 1.820 | 1.710 | 1.780 | 175,771 | -0.01(-0.56%) |
Jan 18, 2023 | 1.880 | 1.940 | 1.760 | 1.790 | 222,722 | -0.06(-3.24%) |
Jan 17, 2023 | 1.900 | 1.990 | 1.810 | 1.850 | 126,591 | -0.03(-1.60%) |
Jan 13, 2023 | 1.820 | 1.920 | 1.800 | 1.880 | 228,500 | +0.08(+4.44%) |
Jan 12, 2023 | 1.740 | 1.820 | 1.685 | 1.800 | 174,769 | +0.07(+4.05%) |
Jan 11, 2023 | 1.690 | 1.820 | 1.660 | 1.730 | 372,655 | +0.06(+3.59%) |
Jan 10, 2023 | 1.570 | 1.710 | 1.550 | 1.670 | 202,044 | +0.11(+7.05%) |
Jan 09, 2023 | 1.520 | 1.659 | 1.500 | 1.560 | 120,484 | +0.03(+1.96%) |
Jan 06, 2023 | 1.450 | 1.550 | 1.381 | 1.530 | 382,542 | +0.09(+6.25%) |
Jan 05, 2023 | 1.510 | 1.520 | 1.420 | 1.440 | 255,945 | -0.07(-4.64%) |
Jan 04, 2023 | 1.580 | 1.610 | 1.500 | 1.510 | 159,764 | -0.03(-1.95%) |
Jan 03, 2023 | 1.590 | 1.690 | 1.520 | 1.540 | 241,222 | -0.05(-3.14%) |
Dec 30, 2022 | 1.460 | 1.600 | 1.460 | 1.590 | 678,712 | +0.09(+6.00%) |
Dec 29, 2022 | 1.620 | 1.620 | 1.472 | 1.500 | 656,823 | -0.06(-3.85%) |
Dec 28, 2022 | 1.510 | 1.690 | 1.480 | 1.560 | 580,897 | +0.02(+1.30%) |
Dec 27, 2022 | 1.650 | 1.670 | 1.513 | 1.540 | 293,320 | -0.15(-8.88%) |
Dec 23, 2022 | 1.780 | 1.780 | 1.632 | 1.690 | 886,544 | -0.06(-3.43%) |
Dec 22, 2022 | 1.840 | 1.840 | 1.740 | 1.750 | 276,956 | -0.13(-6.91%) |
Dec 21, 2022 | 1.970 | 1.970 | 1.828 | 1.880 | 469,295 | -0.04(-2.08%) |
Dec 20, 2022 | 1.790 | 1.960 | 1.775 | 1.920 | 467,191 | +0.10(+5.49%) |
Dec 19, 2022 | 1.830 | 1.930 | 1.790 | 1.820 | 377,109 | -0.03(-1.62%) |
Dec 16, 2022 | 1.880 | 1.950 | 1.700 | 1.850 | 1,765,728 | -0.06(-3.14%) |
Dec 15, 2022 | 1.850 | 2.010 | 1.850 | 1.910 | 727,596 | -0.02(-1.04%) |
Dec 14, 2022 | 1.970 | 2.090 | 1.880 | 1.930 | 722,255 | -0.07(-3.50%) |
Dec 13, 2022 | 2.280 | 2.380 | 1.940 | 2.000 | 700,583 | -0.17(-7.83%) |
Dec 12, 2022 | 2.360 | 2.360 | 2.100 | 2.170 | 491,399 | -0.20(-8.44%) |
Dec 09, 2022 | 2.320 | 2.450 | 2.262 | 2.370 | 190,193 | +0.05(+2.16%) |
Dec 08, 2022 | 2.290 | 2.420 | 2.230 | 2.320 | 284,821 | +0.04(+1.75%) |
Dec 07, 2022 | 2.280 | 2.420 | 2.220 | 2.280 | 226,687 | +0.00(+0.00%) |
Dec 06, 2022 | 2.320 | 2.380 | 2.225 | 2.280 | 234,261 | -0.03(-1.30%) |
Dec 05, 2022 | 2.420 | 2.460 | 2.200 | 2.310 | 434,902 | -0.10(-4.15%) |
Dec 02, 2022 | 2.450 | 2.535 | 2.350 | 2.410 | 301,904 | -0.08(-3.21%) |
Dec 01, 2022 | 2.600 | 2.670 | 2.470 | 2.490 | 335,409 | -0.10(-3.86%) |
Nov 30, 2022 | 2.590 | 2.637 | 2.520 | 2.590 | 353,293 | +0.02(+0.78%) |
Nov 29, 2022 | 2.590 | 2.650 | 2.550 | 2.570 | 186,149 | -0.02(-0.77%) |
Nov 28, 2022 | 2.590 | 2.660 | 2.570 | 2.590 | 184,502 | -0.05(-1.89%) |
Nov 25, 2022 | 2.650 | 2.710 | 2.580 | 2.640 | 107,928 | -0.04(-1.68%) |
Nov 23, 2022 | 2.680 | 2.710 | 2.580 | 2.685 | 185,323 | -0.00(-0.19%) |
Nov 22, 2022 | 2.620 | 2.720 | 2.512 | 2.690 | 333,567 | +0.06(+2.48%) |
Nov 21, 2022 | 2.900 | 2.930 | 2.555 | 2.625 | 530,587 | -0.25(-8.54%) |
Nov 18, 2022 | 3.020 | 3.030 | 2.810 | 2.870 | 210,968 | -0.08(-2.71%) |
Nov 17, 2022 | 2.810 | 2.975 | 2.750 | 2.950 | 379,753 | +0.04(+1.37%) |
Nov 16, 2022 | 3.130 | 3.160 | 2.840 | 2.910 | 659,542 | -0.27(-8.49%) |
Nov 15, 2022 | 3.560 | 3.640 | 3.170 | 3.180 | 487,237 | -0.38(-10.80%) |
Nov 14, 2022 | 3.780 | 3.785 | 3.289 | 3.565 | 414,976 | -0.25(-6.43%) |
Nov 11, 2022 | 3.500 | 3.900 | 3.440 | 3.810 | 373,074 | +0.30(+8.55%) |
Nov 10, 2022 | 3.290 | 3.650 | 3.201 | 3.510 | 415,516 | +0.34(+10.73%) |
Nov 09, 2022 | 3.540 | 3.540 | 3.110 | 3.170 | 355,480 | -0.22(-6.49%) |
Nov 08, 2022 | 3.450 | 3.450 | 3.285 | 3.390 | 165,309 | -0.03(-0.88%) |
Nov 07, 2022 | 3.340 | 3.470 | 3.180 | 3.420 | 272,382 | +0.06(+1.79%) |
Nov 04, 2022 | 3.510 | 3.520 | 3.270 | 3.360 | 115,602 | -0.12(-3.45%) |
Nov 03, 2022 | 3.500 | 3.550 | 3.350 | 3.480 | 179,807 | -0.08(-2.25%) |
Nov 02, 2022 | 3.940 | 3.545 | 3.560 | 249,932 | -0.36(-9.18%) |