Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.450 | 1.670 | 1.440 | 1.560 | 852,373 | -0.05(-3.11%) |
Jan 30, 2023 | 1.670 | 2.030 | 1.500 | 1.610 | 4,778,905 | +0.16(+11.03%) |
Jan 27, 2023 | 1.130 | 1.790 | 1.050 | 1.450 | 2,637,134 | +0.35(+31.73%) |
Jan 26, 2023 | 1.160 | 1.160 | 1.060 | 1.101 | 134,029 | +0.00(+0.06%) |
Jan 25, 2023 | 1.130 | 1.130 | 1.070 | 1.100 | 51,663 | +0.05(+4.76%) |
Jan 24, 2023 | 1.100 | 1.150 | 1.030 | 1.050 | 146,945 | -0.08(-7.49%) |
Jan 23, 2023 | 1.150 | 1.215 | 1.130 | 1.135 | 53,845 | +0.00(+0.40%) |
Jan 20, 2023 | 1.170 | 1.240 | 1.110 | 1.131 | 82,902 | +0.01(+0.94%) |
Jan 19, 2023 | 1.210 | 1.210 | 1.110 | 1.120 | 17,314 | -0.08(-7.05%) |
Jan 18, 2023 | 1.245 | 1.245 | 1.100 | 1.205 | 66,513 | -0.00(-0.41%) |
Jan 17, 2023 | 1.310 | 1.340 | 1.150 | 1.210 | 138,300 | -0.14(-10.37%) |
Jan 13, 2023 | 1.330 | 1.540 | 1.280 | 1.350 | 305,001 | -0.08(-5.59%) |
Jan 12, 2023 | 1.350 | 1.550 | 1.260 | 1.430 | 329,123 | +0.18(+14.40%) |
Jan 11, 2023 | 1.120 | 1.500 | 1.110 | 1.250 | 298,975 | +0.15(+13.64%) |
Jan 10, 2023 | 1.130 | 1.200 | 1.070 | 1.100 | 31,847 | -0.03(-2.65%) |
Jan 09, 2023 | 1.050 | 1.186 | 1.050 | 1.130 | 32,611 | +0.02(+1.80%) |
Jan 06, 2023 | 1.310 | 1.700 | 1.110 | 1.110 | 338,057 | -0.00(-0.45%) |
Jan 05, 2023 | 1.070 | 1.130 | 1.030 | 1.115 | 26,846 | +0.04(+4.21%) |
Jan 04, 2023 | 1.050 | 1.120 | 1.010 | 1.070 | 18,158 | -0.01(-1.38%) |
Jan 03, 2023 | 1.140 | 1.150 | 1.020 | 1.085 | 62,570 | +0.02(+2.36%) |
Dec 30, 2022 | 1.120 | 1.120 | 1.000 | 1.060 | 17,979 | +0.01(+0.95%) |
Dec 29, 2022 | 0.9000 | 1.080 | 0.9000 | 1.050 | 39,935 | +0.00(+0.00%) |
Dec 28, 2022 | 1.070 | 1.070 | 1.015 | 1.050 | 7,353 | +0.02(+1.94%) |
Dec 27, 2022 | 1.130 | 1.180 | 1.010 | 1.030 | 24,185 | -0.12(-10.43%) |
Dec 23, 2022 | 1.230 | 1.290 | 1.100 | 1.150 | 29,345 | -0.13(-10.16%) |
Dec 22, 2022 | 1.320 | 1.390 | 1.220 | 1.280 | 38,089 | -0.10(-7.25%) |
Dec 21, 2022 | 1.330 | 1.450 | 1.320 | 1.380 | 6,534 | -0.02(-1.42%) |
Dec 20, 2022 | 1.410 | 1.460 | 1.310 | 1.400 | 16,511 | -0.04(-2.79%) |
Dec 19, 2022 | 1.570 | 1.570 | 1.440 | 1.440 | 5,516 | -0.01(-0.68%) |
Dec 16, 2022 | 1.500 | 1.570 | 1.450 | 1.450 | 11,819 | -0.06(-3.97%) |
Dec 15, 2022 | 1.580 | 1.590 | 1.500 | 1.510 | 20,854 | +0.01(+0.67%) |
Dec 14, 2022 | 1.450 | 1.579 | 1.450 | 1.500 | 37,729 | -0.11(-6.83%) |
Dec 13, 2022 | 1.630 | 1.630 | 1.550 | 1.610 | 11,826 | -0.03(-1.83%) |
Dec 12, 2022 | 1.630 | 1.640 | 1.590 | 1.640 | 4,081 | +0.00(+0.31%) |
Dec 09, 2022 | 1.700 | 1.700 | 1.600 | 1.635 | 8,294 | -0.02(-1.51%) |
Dec 08, 2022 | 1.720 | 1.720 | 1.590 | 1.660 | 3,630 | -0.02(-1.19%) |
Dec 07, 2022 | 1.700 | 1.750 | 1.550 | 1.680 | 16,718 | +0.03(+1.82%) |
Dec 06, 2022 | 1.707 | 1.707 | 1.650 | 1.650 | 762 | -0.05(-2.83%) |
Dec 05, 2022 | 1.880 | 1.882 | 1.645 | 1.698 | 13,741 | -0.01(-0.40%) |
Dec 02, 2022 | 1.600 | 1.705 | 1.600 | 1.705 | 2,178 | +0.04(+2.49%) |
Dec 01, 2022 | 1.660 | 1.700 | 1.660 | 1.663 | 3,603 | +0.03(+1.74%) |
Nov 30, 2022 | 1.640 | 1.692 | 1.635 | 1.635 | 16,269 | -0.05(-3.25%) |
Nov 29, 2022 | 1.660 | 1.757 | 1.600 | 1.690 | 16,508 | +0.00(+0.00%) |
Nov 28, 2022 | 1.550 | 1.775 | 1.500 | 1.690 | 24,927 | +0.16(+10.46%) |
Nov 25, 2022 | 1.570 | 1.570 | 1.500 | 1.530 | 2,170 | -0.04(-2.55%) |
Nov 23, 2022 | 1.660 | 1.660 | 1.500 | 1.570 | 19,996 | +0.01(+0.64%) |
Nov 22, 2022 | 1.620 | 1.860 | 1.510 | 1.560 | 27,531 | -0.06(-3.70%) |
Nov 21, 2022 | 1.610 | 1.630 | 1.525 | 1.620 | 15,649 | +0.06(+3.85%) |
Nov 18, 2022 | 1.650 | 1.650 | 1.520 | 1.560 | 34,562 | -0.06(-4.00%) |
Nov 17, 2022 | 1.630 | 1.670 | 1.620 | 1.625 | 21,792 | +0.01(+0.93%) |
Nov 16, 2022 | 1.500 | 1.620 | 1.495 | 1.610 | 28,253 | +0.03(+1.79%) |
Nov 15, 2022 | 1.586 | 1.670 | 1.520 | 1.582 | 16,191 | +0.01(+0.75%) |
Nov 14, 2022 | 1.740 | 1.770 | 1.550 | 1.570 | 27,346 | -0.05(-3.09%) |
Nov 11, 2022 | 1.570 | 1.740 | 1.520 | 1.620 | 41,538 | -0.01(-0.61%) |
Nov 10, 2022 | 1.680 | 1.990 | 1.440 | 1.630 | 131,457 | -0.22(-11.89%) |
Nov 09, 2022 | 2.050 | 2.050 | 1.720 | 1.850 | 15,947 | -0.02(-1.07%) |
Nov 08, 2022 | 1.940 | 2.020 | 1.850 | 1.870 | 3,414 | -0.02(-1.06%) |
Nov 07, 2022 | 1.850 | 2.000 | 1.800 | 1.890 | 8,022 | +0.00(+0.00%) |
Nov 04, 2022 | 1.970 | 1.970 | 1.788 | 1.890 | 8,020 | +0.04(+2.16%) |
Nov 03, 2022 | 1.860 | 1.880 | 1.850 | 1.850 | 6,439 | -0.04(-2.12%) |
Nov 02, 2022 | 1.980 | 2.026 | 1.860 | 1.890 | 15,147 | -0.18(-8.70%) |