Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.690 | 1.770 | 1.640 | 1.690 | 10,321 | +0.05(+3.05%) |
Jan 30, 2023 | 1.640 | 1.680 | 1.640 | 1.640 | 7,974 | -0.04(-2.38%) |
Jan 27, 2023 | 1.700 | 1.710 | 1.660 | 1.680 | 11,132 | -0.02(-1.18%) |
Jan 26, 2023 | 1.630 | 1.710 | 1.630 | 1.700 | 4,222 | +0.04(+2.41%) |
Jan 25, 2023 | 1.740 | 1.790 | 1.652 | 1.660 | 8,528 | -0.04(-2.35%) |
Jan 24, 2023 | 1.730 | 1.780 | 1.680 | 1.700 | 24,180 | +0.01(+0.59%) |
Jan 23, 2023 | 1.710 | 1.780 | 1.680 | 1.690 | 38,500 | +0.01(+0.60%) |
Jan 20, 2023 | 1.660 | 1.690 | 1.650 | 1.680 | 10,888 | +0.07(+4.12%) |
Jan 19, 2023 | 1.704 | 1.720 | 1.600 | 1.613 | 12,222 | -0.05(-2.80%) |
Jan 18, 2023 | 1.740 | 1.780 | 1.650 | 1.660 | 8,781 | -0.08(-4.60%) |
Jan 17, 2023 | 1.710 | 1.770 | 1.705 | 1.740 | 9,450 | +0.02(+1.16%) |
Jan 13, 2023 | 1.690 | 1.770 | 1.690 | 1.720 | 3,785 | -0.01(-0.58%) |
Jan 12, 2023 | 1.800 | 1.800 | 1.600 | 1.730 | 39,425 | -0.03(-1.70%) |
Jan 11, 2023 | 1.750 | 1.810 | 1.750 | 1.760 | 13,923 | +0.00(+0.00%) |
Jan 10, 2023 | 1.600 | 2.050 | 1.580 | 1.760 | 64,992 | +0.18(+11.39%) |
Jan 09, 2023 | 1.595 | 1.617 | 1.580 | 1.580 | 17,020 | +0.01(+0.87%) |
Jan 06, 2023 | 1.435 | 1.590 | 1.435 | 1.566 | 20,827 | +0.13(+8.78%) |
Jan 05, 2023 | 1.480 | 1.527 | 1.363 | 1.440 | 21,715 | -0.03(-1.71%) |
Jan 04, 2023 | 1.440 | 1.480 | 1.440 | 1.465 | 2,682 | +0.05(+3.17%) |
Jan 03, 2023 | 1.320 | 1.478 | 1.320 | 1.420 | 17,774 | +0.07(+5.19%) |
Dec 30, 2022 | 1.350 | 1.400 | 1.330 | 1.350 | 35,361 | -0.04(-2.88%) |
Dec 29, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 26,188 | +0.04(+2.96%) |
Dec 28, 2022 | 1.430 | 1.430 | 1.330 | 1.350 | 22,443 | -0.05(-3.57%) |
Dec 27, 2022 | 1.400 | 1.460 | 1.350 | 1.400 | 41,304 | -0.01(-0.71%) |
Dec 23, 2022 | 1.420 | 1.490 | 1.341 | 1.410 | 26,287 | -0.04(-2.76%) |
Dec 22, 2022 | 1.450 | 1.508 | 1.420 | 1.450 | 12,582 | +0.02(+1.40%) |
Dec 21, 2022 | 1.380 | 1.475 | 1.380 | 1.430 | 50,555 | +0.02(+1.42%) |
Dec 20, 2022 | 1.450 | 1.490 | 1.400 | 1.410 | 67,478 | -0.07(-4.73%) |
Dec 19, 2022 | 1.560 | 1.600 | 1.430 | 1.480 | 62,948 | -0.12(-7.50%) |
Dec 16, 2022 | 1.740 | 1.810 | 1.590 | 1.600 | 98,075 | -0.14(-8.05%) |
Dec 15, 2022 | 1.600 | 1.790 | 1.600 | 1.740 | 121,571 | +0.08(+4.82%) |
Dec 14, 2022 | 1.670 | 1.700 | 1.520 | 1.660 | 53,865 | -0.02(-1.19%) |
Dec 13, 2022 | 1.600 | 1.860 | 1.500 | 1.680 | 254,909 | +0.16(+10.53%) |
Dec 12, 2022 | 1.260 | 1.700 | 1.236 | 1.520 | 423,764 | +0.43(+39.45%) |
Dec 09, 2022 | 1.080 | 1.100 | 1.030 | 1.090 | 11,063 | +0.04(+3.81%) |
Dec 08, 2022 | 1.080 | 1.080 | 0.9903 | 1.050 | 19,089 | +0.01(+0.96%) |
Dec 07, 2022 | 1.050 | 1.080 | 1.010 | 1.040 | 20,770 | +0.00(+0.00%) |
Dec 06, 2022 | 1.030 | 1.085 | 1.000 | 1.040 | 983,869 | +0.03(+2.97%) |
Dec 05, 2022 | 1.100 | 1.100 | 1.000 | 1.010 | 58,102 | -0.11(-9.82%) |
Dec 02, 2022 | 0.9800 | 1.120 | 0.9800 | 1.120 | 50,195 | +0.16(+16.68%) |
Dec 01, 2022 | 1.001 | 1.012 | 0.9550 | 0.9599 | 44,511 | -0.05(-4.96%) |
Nov 30, 2022 | 1.030 | 1.030 | 0.9400 | 1.010 | 46,950 | +0.01(+1.00%) |
Nov 29, 2022 | 1.070 | 1.070 | 0.9900 | 1.000 | 24,779 | -0.05(-4.76%) |
Nov 28, 2022 | 0.9550 | 1.080 | 0.9301 | 1.050 | 77,017 | +0.14(+15.38%) |
Nov 25, 2022 | 0.8663 | 0.9399 | 0.8615 | 0.9100 | 14,784 | -0.00(-0.01%) |
Nov 23, 2022 | 0.8700 | 0.9587 | 0.8000 | 0.9101 | 44,850 | +0.04(+4.45%) |
Nov 22, 2022 | 0.9000 | 0.9578 | 0.8660 | 0.8713 | 53,347 | -0.06(-6.31%) |
Nov 21, 2022 | 0.9894 | 0.9894 | 0.8700 | 0.9300 | 82,396 | -0.04(-4.07%) |
Nov 18, 2022 | 0.7900 | 0.9899 | 0.7428 | 0.9695 | 739,507 | +0.21(+27.16%) |
Nov 17, 2022 | 0.7200 | 0.8000 | 0.7000 | 0.7624 | 327,175 | +0.04(+5.89%) |
Nov 16, 2022 | 0.9644 | 0.9644 | 0.6924 | 0.7200 | 770,150 | -0.19(-20.86%) |
Nov 15, 2022 | 1.620 | 1.620 | 0.8700 | 0.9098 | 927,676 | -0.75(-45.03%) |
Nov 14, 2022 | 1.835 | 1.835 | 1.620 | 1.655 | 49,715 | -0.13(-7.18%) |
Nov 11, 2022 | 1.780 | 1.870 | 1.750 | 1.783 | 93,005 | +0.00(+0.17%) |
Nov 10, 2022 | 2.120 | 2.145 | 1.700 | 1.780 | 138,547 | -0.30(-14.42%) |
Nov 09, 2022 | 2.165 | 2.165 | 2.080 | 2.080 | 15,337 | -0.03(-1.42%) |
Nov 08, 2022 | 2.160 | 2.175 | 2.090 | 2.110 | 15,574 | +0.05(+2.43%) |
Nov 07, 2022 | 2.030 | 2.150 | 2.030 | 2.060 | 57,181 | -0.04(-1.90%) |
Nov 04, 2022 | 2.140 | 2.140 | 2.100 | 2.100 | 5,012 | -0.02(-0.94%) |
Nov 03, 2022 | 2.160 | 2.160 | 2.100 | 2.120 | 6,577 | -0.01(-0.47%) |
Nov 02, 2022 | 2.160 | 2.160 | 2.100 | 2.130 | 3,885 | +0.00(+0.00%) |