Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.988 | 2.040 | 1.930 | 1.970 | 53,219 | +0.00(+0.00%) |
Jan 30, 2023 | 1.990 | 2.055 | 1.965 | 1.970 | 18,855 | -0.05(-2.48%) |
Jan 27, 2023 | 1.950 | 2.040 | 1.940 | 2.020 | 41,879 | +0.03(+1.51%) |
Jan 26, 2023 | 1.970 | 2.040 | 1.960 | 1.990 | 20,631 | -0.01(-0.50%) |
Jan 25, 2023 | 2.020 | 2.020 | 1.960 | 2.000 | 61,647 | +0.01(+0.76%) |
Jan 24, 2023 | 2.000 | 2.020 | 1.947 | 1.985 | 59,470 | +0.05(+2.32%) |
Jan 23, 2023 | 2.070 | 2.180 | 1.860 | 1.940 | 74,917 | -0.09(-4.43%) |
Jan 20, 2023 | 2.050 | 2.080 | 2.000 | 2.030 | 72,812 | +0.00(+0.00%) |
Jan 19, 2023 | 2.000 | 2.219 | 1.980 | 2.030 | 24,231 | +0.03(+1.50%) |
Jan 18, 2023 | 2.127 | 2.127 | 1.980 | 2.000 | 56,926 | -0.08(-3.85%) |
Jan 17, 2023 | 2.150 | 2.289 | 2.050 | 2.080 | 70,569 | -0.14(-6.31%) |
Jan 13, 2023 | 2.210 | 2.331 | 2.040 | 2.220 | 51,284 | +0.07(+3.26%) |
Jan 12, 2023 | 2.100 | 2.190 | 2.000 | 2.150 | 103,238 | +0.02(+0.94%) |
Jan 11, 2023 | 2.220 | 2.378 | 2.115 | 2.130 | 52,665 | -0.10(-4.48%) |
Jan 10, 2023 | 2.260 | 2.300 | 2.200 | 2.230 | 39,054 | +0.00(+0.00%) |
Jan 09, 2023 | 2.340 | 2.430 | 2.220 | 2.230 | 48,889 | -0.03(-1.33%) |
Jan 06, 2023 | 2.290 | 2.390 | 2.220 | 2.260 | 46,270 | -0.04(-1.74%) |
Jan 05, 2023 | 2.300 | 2.330 | 2.211 | 2.300 | 13,790 | +0.02(+0.88%) |
Jan 04, 2023 | 2.090 | 2.330 | 2.040 | 2.280 | 72,035 | +0.23(+11.22%) |
Jan 03, 2023 | 2.100 | 2.295 | 1.900 | 2.050 | 101,363 | -0.05(-2.38%) |
Dec 30, 2022 | 2.241 | 2.241 | 1.910 | 2.100 | 120,929 | -0.09(-4.11%) |
Dec 29, 2022 | 2.170 | 2.370 | 2.140 | 2.190 | 46,233 | +0.01(+0.46%) |
Dec 28, 2022 | 2.050 | 2.270 | 2.000 | 2.180 | 41,111 | +0.08(+3.81%) |
Dec 27, 2022 | 2.310 | 2.540 | 2.050 | 2.100 | 98,213 | -0.26(-11.02%) |
Dec 23, 2022 | 2.267 | 2.362 | 2.267 | 2.360 | 13,363 | +0.03(+1.29%) |
Dec 22, 2022 | 2.250 | 2.330 | 2.220 | 2.330 | 33,876 | +0.11(+4.95%) |
Dec 21, 2022 | 2.310 | 2.310 | 2.220 | 2.220 | 37,159 | -0.13(-5.53%) |
Dec 20, 2022 | 2.210 | 2.440 | 2.210 | 2.350 | 43,833 | +0.10(+4.44%) |
Dec 19, 2022 | 2.680 | 2.680 | 2.200 | 2.250 | 126,029 | -0.44(-16.36%) |
Dec 16, 2022 | 2.540 | 2.760 | 2.380 | 2.690 | 113,677 | +0.07(+2.67%) |
Dec 15, 2022 | 2.650 | 2.710 | 2.500 | 2.620 | 106,036 | -0.05(-1.87%) |
Dec 14, 2022 | 2.560 | 2.680 | 2.470 | 2.670 | 83,184 | +0.11(+4.30%) |
Dec 13, 2022 | 2.650 | 2.680 | 2.520 | 2.560 | 84,480 | -0.08(-3.03%) |
Dec 12, 2022 | 2.720 | 2.740 | 2.590 | 2.640 | 93,714 | -0.13(-4.69%) |
Dec 09, 2022 | 3.060 | 3.150 | 2.540 | 2.770 | 240,171 | -0.28(-9.18%) |
Dec 08, 2022 | 2.760 | 3.090 | 2.750 | 3.050 | 187,823 | +0.29(+10.51%) |
Dec 07, 2022 | 2.460 | 2.840 | 2.330 | 2.760 | 269,385 | +0.29(+11.74%) |
Dec 06, 2022 | 2.650 | 2.725 | 2.420 | 2.470 | 138,886 | -0.20(-7.49%) |
Dec 05, 2022 | 2.870 | 2.889 | 2.670 | 2.670 | 211,334 | -0.14(-4.98%) |
Dec 02, 2022 | 2.760 | 2.970 | 2.520 | 2.810 | 396,039 | +0.21(+8.08%) |
Dec 01, 2022 | 3.200 | 3.450 | 2.550 | 2.600 | 883,263 | -0.91(-25.93%) |
Nov 30, 2022 | 2.530 | 3.510 | 2.420 | 3.510 | 1,239,597 | +1.03(+41.53%) |
Nov 29, 2022 | 2.570 | 2.950 | 2.440 | 2.480 | 560,491 | -0.07(-2.75%) |
Nov 28, 2022 | 2.500 | 3.000 | 2.390 | 2.550 | 1,435,679 | +0.07(+2.82%) |
Nov 25, 2022 | 1.950 | 2.580 | 1.950 | 2.480 | 1,501,924 | +0.55(+28.50%) |
Nov 23, 2022 | 1.750 | 1.950 | 1.750 | 1.930 | 250,689 | +0.24(+14.20%) |
Nov 22, 2022 | 1.550 | 1.830 | 1.500 | 1.690 | 273,801 | +0.14(+9.03%) |
Nov 21, 2022 | 1.570 | 1.590 | 1.454 | 1.550 | 117,442 | +0.08(+5.44%) |
Nov 18, 2022 | 1.400 | 1.560 | 1.350 | 1.470 | 142,792 | +0.13(+9.70%) |
Nov 17, 2022 | 1.470 | 1.530 | 1.310 | 1.340 | 221,944 | -0.03(-2.19%) |
Nov 16, 2022 | 1.570 | 1.576 | 1.330 | 1.370 | 189,040 | -0.08(-5.52%) |
Nov 15, 2022 | 1.290 | 1.540 | 1.230 | 1.450 | 270,644 | +0.21(+16.94%) |
Nov 14, 2022 | 1.270 | 1.325 | 1.120 | 1.240 | 87,563 | -0.08(-6.06%) |
Nov 11, 2022 | 1.200 | 1.350 | 1.200 | 1.320 | 98,923 | +0.15(+12.82%) |
Nov 10, 2022 | 1.150 | 1.242 | 1.070 | 1.170 | 586,682 | -0.04(-3.31%) |
Nov 09, 2022 | 1.530 | 1.530 | 1.210 | 1.210 | 136,520 | -0.21(-14.78%) |
Nov 08, 2022 | 1.390 | 1.480 | 1.190 | 1.420 | 216,399 | -0.24(-14.46%) |
Nov 07, 2022 | 1.730 | 1.790 | 1.650 | 1.660 | 46,702 | -0.13(-7.26%) |
Nov 04, 2022 | 1.750 | 1.803 | 1.740 | 1.790 | 13,762 | +0.00(+0.00%) |
Nov 03, 2022 | 1.790 | 1.830 | 1.720 | 1.790 | 23,070 | +0.01(+0.56%) |
Nov 02, 2022 | 1.720 | 1.880 | 1.700 | 1.780 | 117,746 | +0.06(+3.49%) |