Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.290 | 1.300 | 1.210 | 1.240 | 850,419 | -0.06(-4.62%) |
Jan 30, 2023 | 1.360 | 1.480 | 1.300 | 1.300 | 1,415,830 | -0.16(-10.96%) |
Jan 27, 2023 | 1.490 | 1.710 | 1.360 | 1.460 | 18,061,366 | +0.15(+11.45%) |
Jan 26, 2023 | 1.210 | 1.460 | 1.180 | 1.310 | 1,805,012 | +0.13(+11.02%) |
Jan 25, 2023 | 1.220 | 1.250 | 1.160 | 1.180 | 303,678 | -0.07(-5.60%) |
Jan 24, 2023 | 1.270 | 1.430 | 1.250 | 1.250 | 486,017 | -0.06(-4.58%) |
Jan 23, 2023 | 1.300 | 1.330 | 1.244 | 1.310 | 215,531 | +0.04(+3.15%) |
Jan 20, 2023 | 1.260 | 1.420 | 1.170 | 1.270 | 986,310 | +0.07(+6.28%) |
Jan 19, 2023 | 1.290 | 1.330 | 1.195 | 1.195 | 230,534 | -0.15(-10.82%) |
Jan 18, 2023 | 1.430 | 1.450 | 1.312 | 1.340 | 231,331 | -0.10(-6.94%) |
Jan 17, 2023 | 1.550 | 1.580 | 1.396 | 1.440 | 392,042 | -0.16(-10.00%) |
Jan 13, 2023 | 1.520 | 1.650 | 1.503 | 1.600 | 706,551 | +0.08(+5.26%) |
Jan 12, 2023 | 1.600 | 1.720 | 1.420 | 1.520 | 1,024,358 | -0.06(-3.80%) |
Jan 11, 2023 | 1.440 | 1.760 | 1.380 | 1.580 | 846,732 | +0.20(+14.49%) |
Jan 10, 2023 | 1.210 | 1.390 | 1.180 | 1.380 | 253,613 | +0.17(+14.05%) |
Jan 09, 2023 | 1.150 | 1.235 | 1.110 | 1.210 | 97,603 | +0.06(+5.68%) |
Jan 06, 2023 | 1.130 | 1.154 | 1.090 | 1.145 | 68,267 | +0.03(+3.15%) |
Jan 05, 2023 | 1.110 | 1.130 | 1.080 | 1.110 | 108,700 | +0.00(+0.00%) |
Jan 04, 2023 | 1.120 | 1.177 | 1.090 | 1.110 | 141,715 | +0.00(+0.00%) |
Jan 03, 2023 | 1.110 | 1.176 | 1.063 | 1.110 | 232,392 | +0.01(+0.91%) |
Dec 30, 2022 | 1.090 | 1.150 | 1.070 | 1.100 | 257,369 | -0.03(-2.65%) |
Dec 29, 2022 | 1.110 | 1.330 | 1.100 | 1.130 | 527,423 | +0.04(+3.67%) |
Dec 28, 2022 | 1.050 | 1.170 | 1.050 | 1.090 | 209,405 | +0.02(+1.87%) |
Dec 27, 2022 | 1.020 | 1.200 | 1.000 | 1.070 | 328,179 | +0.05(+4.90%) |
Dec 23, 2022 | 1.100 | 1.180 | 1.010 | 1.020 | 257,020 | -0.19(-15.70%) |
Dec 22, 2022 | 1.290 | 1.368 | 1.130 | 1.210 | 505,521 | -0.10(-7.91%) |
Dec 21, 2022 | 1.420 | 1.965 | 1.312 | 1.314 | 962,337 | -0.06(-4.16%) |
Dec 20, 2022 | 1.341 | 1.450 | 1.327 | 1.371 | 239,739 | +0.04(+3.16%) |
Dec 19, 2022 | 1.550 | 1.550 | 1.310 | 1.329 | 131,383 | -0.23(-14.64%) |
Dec 16, 2022 | 1.720 | 1.743 | 1.500 | 1.557 | 407,993 | -0.16(-9.21%) |
Dec 15, 2022 | 1.900 | 1.950 | 1.680 | 1.715 | 249,244 | -0.09(-5.04%) |
Dec 14, 2022 | 1.865 | 1.894 | 1.800 | 1.806 | 142,394 | -0.08(-4.39%) |
Dec 13, 2022 | 2.193 | 2.215 | 1.862 | 1.889 | 193,227 | -0.25(-11.52%) |
Dec 12, 2022 | 2.100 | 2.184 | 2.052 | 2.135 | 40,400 | -0.08(-3.70%) |
Dec 09, 2022 | 2.228 | 2.300 | 2.150 | 2.217 | 31,374 | +0.09(+4.04%) |
Dec 08, 2022 | 2.170 | 2.173 | 2.100 | 2.131 | 24,706 | +0.03(+1.48%) |
Dec 07, 2022 | 2.175 | 2.212 | 2.036 | 2.100 | 50,803 | -0.07(-3.45%) |
Dec 06, 2022 | 2.220 | 2.350 | 2.150 | 2.175 | 42,397 | -0.09(-4.14%) |
Dec 05, 2022 | 2.400 | 2.429 | 2.226 | 2.269 | 37,236 | -0.15(-6.12%) |
Dec 02, 2022 | 2.411 | 2.450 | 2.345 | 2.417 | 54,136 | +0.02(+0.75%) |
Dec 01, 2022 | 2.400 | 2.494 | 2.320 | 2.399 | 49,020 | -0.00(-0.04%) |
Nov 30, 2022 | 2.350 | 2.599 | 2.320 | 2.400 | 33,984 | +0.06(+2.65%) |
Nov 29, 2022 | 2.426 | 2.500 | 2.290 | 2.338 | 66,395 | -0.08(-3.19%) |
Nov 28, 2022 | 2.651 | 2.651 | 2.380 | 2.415 | 116,404 | -0.20(-7.54%) |
Nov 25, 2022 | 2.600 | 2.697 | 2.600 | 2.612 | 21,101 | -0.02(-0.65%) |
Nov 23, 2022 | 2.750 | 2.750 | 2.610 | 2.629 | 53,112 | -0.07(-2.67%) |
Nov 22, 2022 | 2.700 | 2.806 | 2.682 | 2.701 | 40,999 | -0.04(-1.42%) |
Nov 21, 2022 | 2.900 | 2.958 | 2.714 | 2.740 | 35,147 | -0.13(-4.63%) |
Nov 18, 2022 | 2.900 | 2.959 | 2.821 | 2.873 | 22,177 | -0.06(-2.08%) |
Nov 17, 2022 | 2.975 | 2.999 | 2.806 | 2.934 | 51,532 | -0.12(-3.80%) |
Nov 16, 2022 | 2.921 | 3.100 | 2.856 | 3.050 | 155,909 | +0.00(+0.03%) |
Nov 15, 2022 | 3.000 | 3.058 | 2.900 | 3.049 | 109,847 | +0.10(+3.29%) |
Nov 14, 2022 | 2.900 | 3.191 | 2.900 | 2.952 | 196,285 | -0.05(-1.57%) |
Nov 11, 2022 | 2.802 | 3.099 | 2.802 | 2.999 | 114,319 | +0.18(+6.50%) |
Nov 10, 2022 | 2.700 | 2.934 | 2.662 | 2.816 | 83,112 | +0.18(+6.91%) |
Nov 09, 2022 | 2.700 | 2.749 | 2.510 | 2.634 | 130,007 | -0.19(-6.66%) |
Nov 08, 2022 | 2.884 | 3.052 | 2.702 | 2.822 | 443,954 | -0.37(-11.65%) |
Nov 07, 2022 | 2.727 | 3.463 | 2.727 | 3.194 | 1,164,071 | +0.52(+19.58%) |
Nov 04, 2022 | 2.756 | 2.756 | 2.605 | 2.671 | 43,779 | +0.02(+0.64%) |
Nov 03, 2022 | 2.700 | 2.794 | 2.605 | 2.654 | 56,348 | -0.06(-2.03%) |
Nov 02, 2022 | 2.900 | 2.900 | 2.600 | 2.709 | 101,307 | -0.08(-2.90%) |