Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.290 | 1.310 | 1.180 | 1.230 | 218,477 | -0.06(-4.65%) |
Jan 30, 2023 | 1.320 | 1.320 | 1.260 | 1.290 | 131,651 | +0.00(+0.00%) |
Jan 27, 2023 | 1.330 | 1.330 | 1.260 | 1.290 | 110,108 | +0.01(+0.78%) |
Jan 26, 2023 | 1.370 | 1.370 | 1.270 | 1.280 | 117,650 | -0.03(-2.29%) |
Jan 25, 2023 | 1.300 | 1.360 | 1.280 | 1.310 | 106,071 | +0.01(+0.77%) |
Jan 24, 2023 | 1.330 | 1.330 | 1.290 | 1.300 | 117,614 | -0.03(-2.26%) |
Jan 23, 2023 | 1.340 | 1.370 | 1.310 | 1.330 | 220,944 | -0.04(-2.92%) |
Jan 20, 2023 | 1.250 | 1.370 | 1.230 | 1.370 | 597,224 | +0.12(+9.60%) |
Jan 19, 2023 | 1.170 | 1.280 | 1.170 | 1.250 | 258,957 | +0.04(+3.31%) |
Jan 18, 2023 | 1.180 | 1.220 | 1.150 | 1.210 | 156,468 | +0.03(+2.54%) |
Jan 17, 2023 | 1.220 | 1.250 | 1.160 | 1.180 | 229,067 | -0.07(-5.60%) |
Jan 13, 2023 | 1.250 | 1.250 | 1.200 | 1.250 | 80,757 | +0.01(+0.81%) |
Jan 12, 2023 | 1.260 | 1.280 | 1.200 | 1.240 | 167,137 | -0.05(-3.88%) |
Jan 11, 2023 | 1.260 | 1.320 | 1.250 | 1.290 | 372,999 | +0.03(+2.38%) |
Jan 10, 2023 | 1.140 | 1.280 | 1.130 | 1.260 | 450,620 | +0.11(+10.04%) |
Jan 09, 2023 | 1.160 | 1.200 | 1.140 | 1.145 | 142,801 | -0.01(-1.29%) |
Jan 06, 2023 | 1.140 | 1.190 | 1.121 | 1.160 | 82,743 | -0.01(-0.85%) |
Jan 05, 2023 | 1.120 | 1.200 | 1.120 | 1.170 | 143,191 | +0.02(+1.74%) |
Jan 04, 2023 | 1.120 | 1.150 | 1.119 | 1.150 | 116,807 | +0.03(+2.68%) |
Jan 03, 2023 | 1.110 | 1.150 | 1.103 | 1.120 | 161,826 | +0.02(+1.82%) |
Dec 30, 2022 | 1.040 | 1.100 | 1.020 | 1.100 | 136,919 | +0.03(+2.80%) |
Dec 29, 2022 | 1.000 | 1.070 | 0.9988 | 1.070 | 295,969 | +0.05(+4.90%) |
Dec 28, 2022 | 0.9900 | 1.060 | 0.9300 | 1.020 | 139,938 | +0.01(+0.99%) |
Dec 27, 2022 | 1.030 | 1.030 | 0.9853 | 1.010 | 115,222 | -0.02(-1.94%) |
Dec 23, 2022 | 1.090 | 1.100 | 0.9800 | 1.030 | 107,609 | -0.04(-3.74%) |
Dec 22, 2022 | 1.040 | 1.100 | 1.020 | 1.070 | 122,001 | +0.00(+0.00%) |
Dec 21, 2022 | 1.040 | 1.090 | 0.9900 | 1.070 | 88,754 | +0.03(+2.88%) |
Dec 20, 2022 | 1.060 | 1.090 | 1.040 | 1.040 | 84,106 | +0.00(+0.00%) |
Dec 19, 2022 | 1.090 | 1.090 | 1.020 | 1.040 | 170,441 | -0.05(-4.59%) |
Dec 16, 2022 | 1.180 | 1.180 | 1.070 | 1.090 | 199,625 | -0.08(-6.84%) |
Dec 15, 2022 | 1.180 | 1.250 | 1.151 | 1.170 | 120,249 | -0.02(-1.68%) |
Dec 14, 2022 | 1.210 | 1.260 | 1.180 | 1.190 | 103,509 | -0.05(-4.03%) |
Dec 13, 2022 | 1.300 | 1.317 | 1.210 | 1.240 | 179,156 | -0.06(-4.62%) |
Dec 12, 2022 | 1.240 | 1.340 | 1.213 | 1.300 | 451,419 | +0.06(+4.84%) |
Dec 09, 2022 | 1.150 | 1.300 | 1.150 | 1.240 | 483,906 | +0.08(+6.90%) |
Dec 08, 2022 | 1.210 | 1.217 | 1.152 | 1.160 | 148,226 | +0.01(+0.87%) |
Dec 07, 2022 | 1.210 | 1.210 | 1.120 | 1.150 | 81,652 | -0.01(-0.86%) |
Dec 06, 2022 | 1.320 | 1.320 | 1.115 | 1.160 | 321,167 | -0.10(-7.94%) |
Dec 05, 2022 | 1.310 | 1.340 | 1.230 | 1.260 | 220,379 | -0.04(-3.08%) |
Dec 02, 2022 | 1.290 | 1.320 | 1.250 | 1.300 | 175,198 | +0.03(+1.96%) |
Dec 01, 2022 | 1.270 | 1.340 | 1.250 | 1.275 | 510,894 | +0.00(+0.39%) |
Nov 30, 2022 | 1.170 | 1.280 | 1.170 | 1.270 | 133,373 | +0.06(+4.96%) |
Nov 29, 2022 | 1.230 | 1.255 | 1.161 | 1.210 | 177,899 | -0.02(-1.63%) |
Nov 28, 2022 | 1.180 | 1.310 | 1.141 | 1.230 | 314,972 | +0.02(+1.65%) |
Nov 25, 2022 | 1.240 | 1.280 | 1.210 | 1.210 | 92,619 | -0.03(-2.42%) |
Nov 23, 2022 | 1.240 | 1.284 | 1.170 | 1.240 | 284,307 | +0.01(+0.81%) |
Nov 22, 2022 | 1.210 | 1.320 | 1.150 | 1.230 | 796,551 | -0.05(-3.91%) |
Nov 21, 2022 | 1.250 | 1.430 | 1.200 | 1.280 | 5,687,423 | +0.14(+12.28%) |
Nov 18, 2022 | 1.140 | 1.180 | 1.110 | 1.140 | 103,310 | +0.00(+0.00%) |
Nov 17, 2022 | 1.190 | 1.190 | 1.110 | 1.140 | 208,601 | -0.08(-6.56%) |
Nov 16, 2022 | 1.400 | 1.400 | 1.190 | 1.220 | 231,699 | -0.13(-9.62%) |
Nov 15, 2022 | 1.410 | 1.470 | 1.305 | 1.350 | 401,408 | -0.11(-7.54%) |
Nov 14, 2022 | 1.360 | 1.470 | 1.140 | 1.460 | 1,014,450 | +0.09(+6.57%) |
Nov 11, 2022 | 1.050 | 1.410 | 1.020 | 1.370 | 2,059,346 | +0.30(+28.04%) |
Nov 10, 2022 | 1.210 | 1.210 | 0.9605 | 1.070 | 6,286,037 | +0.15(+16.32%) |
Nov 09, 2022 | 1.080 | 1.080 | 0.9100 | 0.9199 | 231,825 | -0.14(-13.22%) |
Nov 08, 2022 | 1.110 | 1.150 | 1.050 | 1.060 | 234,628 | -0.07(-6.19%) |
Nov 07, 2022 | 1.150 | 1.150 | 1.100 | 1.130 | 79,541 | -0.02(-1.74%) |
Nov 04, 2022 | 1.230 | 1.230 | 1.110 | 1.150 | 262,151 | -0.04(-3.36%) |
Nov 03, 2022 | 1.200 | 1.234 | 1.180 | 1.190 | 138,483 | -0.04(-3.25%) |
Nov 02, 2022 | 1.270 | 1.270 | 1.210 | 1.230 | 105,513 | -0.02(-1.60%) |