Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.780 | 1.880 | 1.770 | 1.870 | 320,186 | +0.13(+7.47%) |
Jan 30, 2023 | 1.810 | 1.840 | 1.730 | 1.740 | 370,284 | -0.11(-5.95%) |
Jan 27, 2023 | 1.730 | 1.900 | 1.690 | 1.850 | 483,647 | +0.10(+5.71%) |
Jan 26, 2023 | 1.820 | 1.880 | 1.735 | 1.750 | 256,413 | -0.05(-2.78%) |
Jan 25, 2023 | 1.720 | 1.820 | 1.655 | 1.800 | 396,098 | +0.05(+2.86%) |
Jan 24, 2023 | 1.800 | 1.840 | 1.730 | 1.750 | 261,093 | -0.04(-2.23%) |
Jan 23, 2023 | 1.720 | 1.800 | 1.680 | 1.790 | 453,146 | +0.08(+4.68%) |
Jan 20, 2023 | 1.580 | 1.710 | 1.540 | 1.710 | 437,484 | +0.15(+9.62%) |
Jan 19, 2023 | 1.620 | 1.730 | 1.555 | 1.560 | 519,614 | -0.09(-5.45%) |
Jan 18, 2023 | 1.760 | 1.840 | 1.630 | 1.650 | 838,687 | -0.10(-5.71%) |
Jan 17, 2023 | 1.750 | 1.790 | 1.530 | 1.750 | 1,093,803 | +0.06(+3.55%) |
Jan 13, 2023 | 1.470 | 1.750 | 1.460 | 1.690 | 1,417,800 | +0.20(+13.42%) |
Jan 12, 2023 | 1.290 | 1.510 | 1.260 | 1.490 | 1,187,932 | +0.19(+14.62%) |
Jan 11, 2023 | 1.190 | 1.320 | 1.190 | 1.300 | 1,508,957 | +0.10(+8.33%) |
Jan 10, 2023 | 1.250 | 1.260 | 1.180 | 1.200 | 666,745 | -0.03(-2.44%) |
Jan 09, 2023 | 1.280 | 1.330 | 1.220 | 1.230 | 868,360 | -0.03(-2.38%) |
Jan 06, 2023 | 1.370 | 1.400 | 1.240 | 1.260 | 766,842 | -0.09(-6.67%) |
Jan 05, 2023 | 1.480 | 1.500 | 1.340 | 1.350 | 728,482 | -0.18(-11.76%) |
Jan 04, 2023 | 1.540 | 1.620 | 1.510 | 1.530 | 391,652 | -0.01(-0.65%) |
Jan 03, 2023 | 1.560 | 1.690 | 1.490 | 1.540 | 937,421 | -0.01(-0.65%) |
Dec 30, 2022 | 1.570 | 1.640 | 1.455 | 1.550 | 1,234,578 | -0.08(-4.91%) |
Dec 29, 2022 | 1.500 | 1.685 | 1.465 | 1.630 | 1,385,170 | +0.16(+10.88%) |
Dec 28, 2022 | 1.500 | 1.540 | 1.420 | 1.470 | 874,227 | -0.04(-2.65%) |
Dec 27, 2022 | 1.590 | 1.605 | 1.480 | 1.510 | 615,045 | -0.10(-6.21%) |
Dec 23, 2022 | 1.600 | 1.620 | 1.550 | 1.610 | 339,827 | +0.01(+0.63%) |
Dec 22, 2022 | 1.550 | 1.600 | 1.480 | 1.600 | 602,079 | +0.01(+0.63%) |
Dec 21, 2022 | 1.650 | 1.720 | 1.570 | 1.590 | 612,080 | -0.05(-3.05%) |
Dec 20, 2022 | 1.690 | 1.820 | 1.600 | 1.640 | 581,430 | -0.05(-2.96%) |
Dec 19, 2022 | 1.870 | 1.870 | 1.570 | 1.690 | 857,262 | -0.15(-8.15%) |
Dec 16, 2022 | 1.810 | 1.870 | 1.760 | 1.840 | 758,727 | +0.04(+2.22%) |
Dec 15, 2022 | 1.840 | 1.840 | 1.730 | 1.800 | 607,281 | -0.02(-1.10%) |
Dec 14, 2022 | 1.900 | 1.950 | 1.780 | 1.820 | 931,343 | -0.11(-5.70%) |
Dec 13, 2022 | 2.150 | 2.250 | 1.910 | 1.930 | 1,495,513 | -0.18(-8.31%) |
Dec 12, 2022 | 2.260 | 2.260 | 2.100 | 2.105 | 554,110 | -0.19(-8.08%) |
Dec 09, 2022 | 2.370 | 2.410 | 2.175 | 2.290 | 958,900 | -0.14(-5.76%) |
Dec 08, 2022 | 2.230 | 2.430 | 2.135 | 2.430 | 1,150,364 | +0.27(+12.50%) |
Dec 07, 2022 | 2.470 | 2.470 | 2.150 | 2.160 | 1,063,231 | -0.26(-10.74%) |
Dec 06, 2022 | 2.980 | 2.980 | 2.400 | 2.420 | 1,227,355 | -0.62(-20.39%) |
Dec 05, 2022 | 3.040 | 3.250 | 2.915 | 3.040 | 1,604,184 | +0.00(+0.00%) |
Dec 02, 2022 | 2.620 | 3.100 | 2.610 | 3.040 | 1,333,423 | +0.22(+7.80%) |
Dec 01, 2022 | 2.550 | 2.860 | 2.545 | 2.820 | 1,404,144 | +0.31(+12.35%) |
Nov 30, 2022 | 2.390 | 2.540 | 2.320 | 2.510 | 1,057,598 | +0.13(+5.46%) |
Nov 29, 2022 | 2.380 | 2.465 | 2.350 | 2.380 | 423,982 | -0.01(-0.42%) |
Nov 28, 2022 | 2.570 | 2.630 | 2.370 | 2.390 | 534,781 | -0.23(-8.78%) |
Nov 25, 2022 | 2.700 | 2.700 | 2.580 | 2.620 | 209,899 | -0.06(-2.24%) |
Nov 23, 2022 | 2.600 | 2.750 | 2.590 | 2.680 | 411,218 | +0.07(+2.68%) |
Nov 22, 2022 | 2.620 | 2.640 | 2.510 | 2.610 | 413,933 | +0.04(+1.56%) |
Nov 21, 2022 | 2.480 | 2.630 | 2.440 | 2.570 | 454,015 | +0.04(+1.58%) |
Nov 18, 2022 | 2.690 | 2.690 | 2.473 | 2.530 | 610,090 | -0.09(-3.44%) |
Nov 17, 2022 | 2.580 | 2.670 | 2.520 | 2.620 | 511,476 | -0.04(-1.50%) |
Nov 16, 2022 | 2.990 | 3.000 | 2.600 | 2.660 | 966,366 | -0.41(-13.36%) |
Nov 15, 2022 | 2.810 | 3.100 | 2.810 | 3.070 | 1,110,657 | +0.28(+10.04%) |
Nov 14, 2022 | 2.660 | 2.810 | 2.560 | 2.790 | 1,088,745 | +0.15(+5.68%) |
Nov 11, 2022 | 2.480 | 2.670 | 2.430 | 2.640 | 1,161,763 | +0.12(+4.76%) |
Nov 10, 2022 | 2.300 | 2.540 | 2.160 | 2.520 | 1,525,789 | +0.45(+21.74%) |
Nov 09, 2022 | 2.320 | 2.401 | 2.060 | 2.070 | 1,508,611 | -0.26(-11.16%) |
Nov 08, 2022 | 2.200 | 2.435 | 2.170 | 2.330 | 2,139,481 | +0.19(+8.88%) |
Nov 07, 2022 | 2.450 | 2.450 | 2.060 | 2.140 | 2,833,624 | -0.28(-11.57%) |
Nov 04, 2022 | 2.770 | 2.770 | 2.370 | 2.420 | 776,637 | -0.22(-8.33%) |
Nov 03, 2022 | 2.500 | 2.775 | 2.430 | 2.640 | 829,920 | +0.13(+5.18%) |
Nov 02, 2022 | 2.750 | 2.750 | 2.500 | 2.510 | 821,854 | -0.24(-8.73%) |