Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.940 | 2.060 | 1.915 | 2.060 | 224,251 | +0.14(+7.29%) |
Jan 30, 2023 | 2.000 | 2.015 | 1.900 | 1.920 | 387,034 | -0.04(-2.04%) |
Jan 27, 2023 | 1.950 | 1.980 | 1.900 | 1.960 | 352,213 | +0.03(+1.55%) |
Jan 26, 2023 | 1.950 | 1.950 | 1.810 | 1.930 | 174,466 | +0.09(+4.89%) |
Jan 25, 2023 | 1.900 | 1.900 | 1.780 | 1.840 | 283,991 | +0.02(+1.10%) |
Jan 24, 2023 | 1.570 | 1.900 | 1.570 | 1.820 | 405,095 | +0.19(+11.66%) |
Jan 23, 2023 | 1.560 | 1.670 | 1.560 | 1.630 | 214,441 | +0.04(+2.52%) |
Jan 20, 2023 | 1.500 | 1.600 | 1.470 | 1.590 | 212,810 | +0.10(+6.71%) |
Jan 19, 2023 | 1.500 | 1.550 | 1.450 | 1.490 | 88,019 | -0.02(-1.42%) |
Jan 18, 2023 | 1.580 | 1.670 | 1.500 | 1.512 | 205,802 | -0.09(-5.53%) |
Jan 17, 2023 | 1.460 | 1.600 | 1.350 | 1.600 | 218,940 | +0.15(+10.34%) |
Jan 13, 2023 | 1.460 | 1.480 | 1.441 | 1.450 | 65,051 | -0.05(-3.33%) |
Jan 12, 2023 | 1.506 | 1.550 | 1.480 | 1.500 | 88,031 | +0.01(+0.67%) |
Jan 11, 2023 | 1.550 | 1.550 | 1.480 | 1.490 | 72,631 | -0.03(-1.97%) |
Jan 10, 2023 | 1.480 | 1.555 | 1.480 | 1.520 | 100,789 | -0.04(-2.74%) |
Jan 09, 2023 | 1.660 | 1.660 | 1.530 | 1.563 | 115,330 | -0.02(-1.08%) |
Jan 06, 2023 | 1.410 | 1.610 | 1.410 | 1.580 | 199,323 | +0.12(+8.22%) |
Jan 05, 2023 | 1.500 | 1.530 | 1.430 | 1.460 | 165,341 | -0.04(-2.67%) |
Jan 04, 2023 | 1.440 | 1.500 | 1.440 | 1.500 | 52,929 | +0.06(+4.17%) |
Jan 03, 2023 | 1.510 | 1.550 | 1.420 | 1.440 | 181,152 | -0.08(-5.26%) |
Dec 30, 2022 | 1.450 | 1.540 | 1.450 | 1.520 | 219,005 | +0.07(+4.83%) |
Dec 29, 2022 | 1.460 | 1.460 | 1.300 | 1.450 | 149,878 | +0.09(+6.62%) |
Dec 28, 2022 | 1.380 | 1.380 | 1.306 | 1.360 | 104,071 | +0.01(+0.74%) |
Dec 27, 2022 | 1.360 | 1.420 | 1.150 | 1.350 | 95,775 | +0.05(+3.85%) |
Dec 23, 2022 | 1.345 | 1.350 | 1.280 | 1.300 | 132,593 | -0.03(-2.34%) |
Dec 22, 2022 | 1.400 | 1.400 | 1.285 | 1.331 | 93,707 | -0.00(-0.28%) |
Dec 21, 2022 | 1.326 | 1.400 | 1.326 | 1.335 | 69,291 | +0.01(+1.14%) |
Dec 20, 2022 | 1.230 | 1.320 | 1.230 | 1.320 | 138,900 | +0.09(+7.32%) |
Dec 19, 2022 | 1.320 | 1.320 | 1.220 | 1.230 | 98,070 | -0.06(-5.02%) |
Dec 16, 2022 | 1.320 | 1.350 | 1.268 | 1.295 | 47,872 | +0.00(+0.39%) |
Dec 15, 2022 | 1.340 | 1.340 | 1.240 | 1.290 | 226,354 | -0.05(-4.09%) |
Dec 14, 2022 | 1.370 | 1.374 | 1.330 | 1.345 | 44,880 | -0.02(-1.10%) |
Dec 13, 2022 | 1.370 | 1.420 | 1.320 | 1.360 | 117,422 | +0.01(+0.74%) |
Dec 12, 2022 | 1.264 | 1.370 | 1.260 | 1.350 | 123,193 | +0.08(+6.30%) |
Dec 09, 2022 | 1.400 | 1.400 | 1.270 | 1.270 | 295,299 | -0.10(-7.30%) |
Dec 08, 2022 | 1.470 | 1.470 | 1.370 | 1.370 | 84,773 | -0.06(-4.20%) |
Dec 07, 2022 | 1.410 | 1.460 | 1.348 | 1.430 | 336,959 | +0.00(+0.00%) |
Dec 06, 2022 | 1.470 | 1.550 | 1.400 | 1.430 | 164,998 | -0.04(-2.72%) |
Dec 05, 2022 | 1.530 | 1.580 | 1.443 | 1.470 | 249,194 | -0.06(-3.92%) |
Dec 02, 2022 | 1.545 | 1.580 | 1.491 | 1.530 | 201,081 | -0.02(-1.29%) |
Dec 01, 2022 | 1.390 | 1.570 | 1.390 | 1.550 | 284,102 | +0.16(+11.51%) |
Nov 30, 2022 | 1.336 | 1.470 | 1.220 | 1.390 | 264,063 | +0.09(+6.92%) |
Nov 29, 2022 | 1.590 | 1.590 | 1.300 | 1.300 | 332,125 | -0.15(-10.34%) |
Nov 28, 2022 | 1.360 | 1.660 | 1.360 | 1.450 | 888,915 | +0.07(+5.45%) |
Nov 25, 2022 | 1.215 | 1.375 | 1.215 | 1.375 | 157,417 | +0.21(+17.53%) |
Nov 23, 2022 | 1.100 | 1.210 | 1.030 | 1.170 | 375,670 | +0.07(+6.85%) |
Nov 22, 2022 | 1.180 | 1.180 | 1.050 | 1.095 | 156,788 | -0.03(-2.23%) |
Nov 21, 2022 | 1.190 | 1.190 | 1.100 | 1.120 | 261,025 | +0.00(+0.00%) |
Nov 18, 2022 | 1.179 | 1.179 | 1.070 | 1.120 | 110,864 | +0.04(+3.70%) |
Nov 17, 2022 | 1.200 | 1.220 | 1.080 | 1.080 | 189,263 | -0.10(-8.47%) |
Nov 16, 2022 | 1.250 | 1.250 | 1.100 | 1.180 | 180,002 | -0.01(-0.84%) |
Nov 15, 2022 | 1.090 | 1.244 | 1.020 | 1.190 | 312,128 | +0.18(+17.82%) |
Nov 14, 2022 | 0.9860 | 1.030 | 0.9350 | 1.010 | 267,410 | +0.07(+7.86%) |
Nov 11, 2022 | 0.9620 | 0.9620 | 0.8978 | 0.9364 | 93,413 | +0.04(+4.25%) |
Nov 10, 2022 | 0.9365 | 0.9374 | 0.8951 | 0.8982 | 98,051 | +0.03(+2.89%) |
Nov 09, 2022 | 0.8658 | 0.9510 | 0.8634 | 0.8730 | 77,900 | -0.01(-1.31%) |
Nov 08, 2022 | 0.9250 | 0.9250 | 0.8690 | 0.8846 | 132,934 | -0.01(-1.45%) |
Nov 07, 2022 | 0.9300 | 0.9790 | 0.8898 | 0.8976 | 73,968 | -0.02(-2.46%) |
Nov 04, 2022 | 0.9560 | 0.9560 | 0.8910 | 0.9202 | 318,129 | +0.04(+4.69%) |
Nov 03, 2022 | 0.8220 | 0.9300 | 0.8126 | 0.8790 | 191,406 | +0.04(+4.64%) |
Nov 02, 2022 | 0.8860 | 0.8860 | 0.8360 | 0.8400 | 133,951 | -0.00(-0.28%) |