Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.730 | 2.180 | 1.700 | 1.850 | 750,729 | +0.12(+6.94%) |
Jan 30, 2023 | 1.750 | 1.835 | 1.650 | 1.730 | 818,896 | -0.04(-2.54%) |
Jan 27, 2023 | 1.740 | 1.850 | 1.650 | 1.775 | 1,779,184 | +0.02(+1.43%) |
Jan 26, 2023 | 1.820 | 1.870 | 1.730 | 1.750 | 619,148 | -0.07(-3.85%) |
Jan 25, 2023 | 1.830 | 1.880 | 1.810 | 1.820 | 393,290 | -0.03(-1.62%) |
Jan 24, 2023 | 1.930 | 1.950 | 1.789 | 1.850 | 602,478 | -0.07(-3.65%) |
Jan 23, 2023 | 1.990 | 2.040 | 1.900 | 1.920 | 414,575 | -0.03(-1.54%) |
Jan 20, 2023 | 1.970 | 1.970 | 1.930 | 1.950 | 194,759 | +0.02(+1.04%) |
Jan 19, 2023 | 2.050 | 2.050 | 1.872 | 1.930 | 520,959 | -0.07(-3.50%) |
Jan 18, 2023 | 2.040 | 2.070 | 1.946 | 2.000 | 283,060 | -0.03(-1.48%) |
Jan 17, 2023 | 2.050 | 2.060 | 1.950 | 2.030 | 502,563 | +0.03(+1.49%) |
Jan 13, 2023 | 1.930 | 2.010 | 1.865 | 2.000 | 332,063 | +0.07(+3.82%) |
Jan 12, 2023 | 1.860 | 2.060 | 1.860 | 1.927 | 412,381 | -0.02(-1.21%) |
Jan 11, 2023 | 1.900 | 2.010 | 1.900 | 1.950 | 200,722 | +0.05(+2.63%) |
Jan 10, 2023 | 1.850 | 1.980 | 1.850 | 1.900 | 247,383 | -0.01(-0.52%) |
Jan 09, 2023 | 1.960 | 2.000 | 1.890 | 1.910 | 548,002 | -0.04(-2.05%) |
Jan 06, 2023 | 1.930 | 1.990 | 1.920 | 1.950 | 278,245 | -0.01(-0.51%) |
Jan 05, 2023 | 2.040 | 2.040 | 1.900 | 1.960 | 357,871 | +0.04(+2.08%) |
Jan 04, 2023 | 1.850 | 1.970 | 1.810 | 1.920 | 479,513 | +0.07(+3.78%) |
Jan 03, 2023 | 1.810 | 1.940 | 1.770 | 1.850 | 778,765 | +0.05(+2.78%) |
Dec 30, 2022 | 1.810 | 1.870 | 1.730 | 1.800 | 1,125,273 | -0.03(-1.91%) |
Dec 29, 2022 | 1.700 | 1.875 | 1.700 | 1.835 | 789,952 | +0.05(+3.09%) |
Dec 28, 2022 | 1.750 | 1.890 | 1.670 | 1.780 | 1,220,350 | +0.03(+1.71%) |
Dec 27, 2022 | 1.740 | 1.900 | 1.730 | 1.750 | 1,105,655 | -0.15(-7.70%) |
Dec 23, 2022 | 1.660 | 1.940 | 1.660 | 1.896 | 1,098,067 | +0.10(+5.33%) |
Dec 22, 2022 | 1.980 | 1.980 | 1.760 | 1.800 | 1,145,620 | -0.15(-7.70%) |
Dec 21, 2022 | 1.920 | 2.031 | 1.849 | 1.950 | 1,881,161 | +0.03(+1.57%) |
Dec 20, 2022 | 2.170 | 2.230 | 1.920 | 1.920 | 2,290,546 | -0.21(-10.02%) |
Dec 19, 2022 | 2.580 | 2.639 | 2.134 | 2.134 | 1,026,915 | -0.46(-17.61%) |
Dec 16, 2022 | 2.310 | 2.760 | 2.310 | 2.590 | 1,223,774 | +0.28(+12.12%) |
Dec 15, 2022 | 2.400 | 2.620 | 2.300 | 2.310 | 859,488 | -0.17(-6.85%) |
Dec 14, 2022 | 2.610 | 2.657 | 2.460 | 2.480 | 1,002,700 | -0.16(-6.06%) |
Dec 13, 2022 | 2.860 | 2.890 | 2.610 | 2.640 | 802,811 | -0.21(-7.37%) |
Dec 12, 2022 | 2.900 | 2.995 | 2.700 | 2.850 | 772,802 | -0.11(-3.76%) |
Dec 09, 2022 | 2.900 | 3.110 | 2.850 | 2.962 | 528,638 | +0.08(+2.83%) |
Dec 08, 2022 | 3.250 | 3.250 | 2.830 | 2.880 | 1,842,825 | -0.40(-12.20%) |
Dec 07, 2022 | 3.250 | 3.550 | 3.160 | 3.280 | 1,234,782 | -0.35(-9.69%) |
Dec 06, 2022 | 3.620 | 4.000 | 3.230 | 3.632 | 1,432,231 | -0.22(-5.66%) |
Dec 05, 2022 | 3.600 | 4.200 | 3.600 | 3.850 | 1,713,922 | +0.05(+1.32%) |
Dec 02, 2022 | 3.500 | 3.800 | 3.280 | 3.800 | 960,839 | +0.25(+7.04%) |
Dec 01, 2022 | 3.350 | 3.550 | 3.130 | 3.550 | 675,481 | +0.20(+5.97%) |
Nov 30, 2022 | 3.100 | 3.350 | 3.100 | 3.350 | 706,677 | +0.08(+2.45%) |
Nov 29, 2022 | 3.010 | 3.350 | 3.010 | 3.270 | 342,671 | -0.06(-1.80%) |
Nov 28, 2022 | 3.320 | 3.400 | 3.100 | 3.330 | 491,663 | +0.01(+0.30%) |
Nov 25, 2022 | 3.160 | 3.420 | 3.160 | 3.320 | 265,978 | -0.08(-2.35%) |
Nov 23, 2022 | 2.810 | 3.406 | 2.810 | 3.400 | 1,064,480 | +0.34(+11.11%) |
Nov 22, 2022 | 3.040 | 3.080 | 2.945 | 3.060 | 574,711 | +0.00(+0.00%) |
Nov 21, 2022 | 3.250 | 3.330 | 3.020 | 3.060 | 378,926 | -0.22(-6.71%) |
Nov 18, 2022 | 3.210 | 3.530 | 3.210 | 3.280 | 412,899 | -0.21(-6.02%) |
Nov 17, 2022 | 3.550 | 3.550 | 3.300 | 3.490 | 451,573 | -0.01(-0.29%) |
Nov 16, 2022 | 3.380 | 3.550 | 3.260 | 3.500 | 607,100 | +0.05(+1.49%) |
Nov 15, 2022 | 3.517 | 3.580 | 3.360 | 3.449 | 666,046 | -0.00(-0.04%) |
Nov 14, 2022 | 3.405 | 3.600 | 3.370 | 3.450 | 852,930 | +0.08(+2.37%) |
Nov 11, 2022 | 3.500 | 3.590 | 3.320 | 3.370 | 349,258 | +0.02(+0.45%) |
Nov 10, 2022 | 3.385 | 3.500 | 3.230 | 3.355 | 432,912 | +0.04(+1.05%) |
Nov 09, 2022 | 3.345 | 3.600 | 3.090 | 3.320 | 477,839 | -0.03(-0.90%) |
Nov 08, 2022 | 3.200 | 3.430 | 3.147 | 3.350 | 360,852 | +0.14(+4.36%) |
Nov 07, 2022 | 3.330 | 3.350 | 3.170 | 3.210 | 398,098 | +0.00(+0.00%) |
Nov 04, 2022 | 3.160 | 3.380 | 3.130 | 3.210 | 315,498 | +0.04(+1.26%) |
Nov 03, 2022 | 3.000 | 3.250 | 2.940 | 3.170 | 272,661 | +0.03(+0.96%) |
Nov 02, 2022 | 3.080 | 3.350 | 3.080 | 3.140 | 254,399 | -0.12(-3.68%) |