Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.970 | 1.970 | 1.860 | 1.920 | 19,808 | +0.04(+2.13%) |
Jan 30, 2023 | 1.860 | 1.891 | 1.830 | 1.880 | 29,499 | -0.07(-3.59%) |
Jan 27, 2023 | 1.980 | 2.100 | 1.930 | 1.950 | 68,094 | +0.02(+1.30%) |
Jan 26, 2023 | 1.990 | 1.990 | 1.870 | 1.925 | 19,094 | +0.05(+2.94%) |
Jan 25, 2023 | 1.854 | 2.000 | 1.820 | 1.870 | 27,151 | +0.03(+1.63%) |
Jan 24, 2023 | 1.750 | 1.890 | 1.750 | 1.840 | 42,787 | +0.00(+0.00%) |
Jan 23, 2023 | 1.770 | 1.870 | 1.740 | 1.840 | 15,876 | +0.16(+9.39%) |
Jan 20, 2023 | 1.730 | 1.730 | 1.640 | 1.682 | 10,987 | +0.02(+1.33%) |
Jan 19, 2023 | 1.775 | 1.775 | 1.630 | 1.660 | 29,450 | -0.11(-6.21%) |
Jan 18, 2023 | 1.900 | 1.900 | 1.680 | 1.770 | 25,906 | -0.04(-2.21%) |
Jan 17, 2023 | 1.850 | 1.900 | 1.740 | 1.810 | 34,534 | +0.03(+1.69%) |
Jan 13, 2023 | 1.860 | 1.890 | 1.660 | 1.780 | 49,020 | -0.05(-2.73%) |
Jan 12, 2023 | 1.740 | 1.835 | 1.740 | 1.830 | 13,275 | +0.03(+1.67%) |
Jan 11, 2023 | 1.800 | 1.840 | 1.720 | 1.800 | 46,815 | -0.09(-4.76%) |
Jan 10, 2023 | 1.830 | 1.897 | 1.720 | 1.890 | 129,193 | +0.11(+6.18%) |
Jan 09, 2023 | 1.640 | 1.800 | 1.600 | 1.780 | 151,029 | +0.18(+11.25%) |
Jan 06, 2023 | 1.510 | 1.600 | 1.410 | 1.600 | 107,970 | +0.16(+11.11%) |
Jan 05, 2023 | 1.380 | 1.470 | 1.380 | 1.440 | 17,560 | +0.07(+5.11%) |
Jan 04, 2023 | 1.240 | 1.390 | 1.240 | 1.370 | 45,766 | +0.10(+7.87%) |
Jan 03, 2023 | 1.350 | 1.350 | 1.260 | 1.270 | 31,812 | -0.05(-4.15%) |
Dec 30, 2022 | 1.240 | 1.350 | 1.240 | 1.325 | 25,597 | +0.12(+10.42%) |
Dec 29, 2022 | 1.150 | 1.272 | 1.150 | 1.200 | 29,234 | +0.05(+4.35%) |
Dec 28, 2022 | 1.130 | 1.180 | 1.130 | 1.150 | 17,998 | -0.01(-0.86%) |
Dec 27, 2022 | 1.220 | 1.280 | 1.120 | 1.160 | 61,504 | -0.10(-7.94%) |
Dec 23, 2022 | 1.250 | 1.270 | 1.210 | 1.260 | 18,670 | +0.03(+2.44%) |
Dec 22, 2022 | 1.320 | 1.320 | 1.170 | 1.230 | 36,101 | +0.03(+2.50%) |
Dec 21, 2022 | 1.150 | 1.270 | 1.150 | 1.200 | 29,351 | +0.05(+4.35%) |
Dec 20, 2022 | 1.310 | 1.330 | 1.110 | 1.150 | 117,309 | -0.22(-16.06%) |
Dec 19, 2022 | 1.590 | 1.590 | 1.370 | 1.370 | 95,754 | -0.09(-6.16%) |
Dec 16, 2022 | 1.400 | 1.630 | 1.370 | 1.460 | 328,274 | +0.14(+10.61%) |
Dec 15, 2022 | 1.380 | 1.440 | 1.250 | 1.320 | 55,412 | -0.06(-4.35%) |
Dec 14, 2022 | 1.360 | 1.450 | 1.350 | 1.380 | 34,579 | +0.02(+1.47%) |
Dec 13, 2022 | 1.420 | 1.425 | 1.350 | 1.360 | 72,131 | +0.05(+3.82%) |
Dec 12, 2022 | 1.350 | 1.390 | 1.250 | 1.310 | 53,511 | -0.04(-2.96%) |
Dec 09, 2022 | 1.130 | 1.450 | 1.130 | 1.350 | 223,132 | +0.23(+20.00%) |
Dec 08, 2022 | 1.090 | 1.145 | 1.090 | 1.125 | 36,515 | +0.04(+4.17%) |
Dec 07, 2022 | 1.120 | 1.120 | 1.060 | 1.080 | 28,784 | -0.03(-2.70%) |
Dec 06, 2022 | 1.050 | 1.149 | 1.014 | 1.110 | 23,328 | +0.02(+1.83%) |
Dec 05, 2022 | 1.200 | 1.210 | 1.030 | 1.090 | 112,950 | -0.05(-4.39%) |
Dec 02, 2022 | 1.030 | 1.180 | 1.030 | 1.140 | 93,273 | +0.07(+7.04%) |
Dec 01, 2022 | 1.070 | 1.096 | 1.060 | 1.065 | 81,416 | -0.02(-1.39%) |
Nov 30, 2022 | 1.030 | 1.120 | 1.030 | 1.080 | 35,301 | +0.03(+3.03%) |
Nov 29, 2022 | 1.070 | 1.070 | 1.020 | 1.048 | 10,475 | +0.05(+4.82%) |
Nov 28, 2022 | 1.090 | 1.090 | 1.000 | 1.000 | 20,233 | +0.00(+0.00%) |
Nov 25, 2022 | 1.090 | 1.090 | 1.000 | 1.000 | 64,823 | -0.07(-6.54%) |
Nov 23, 2022 | 1.040 | 1.090 | 1.040 | 1.070 | 55,347 | +0.00(+0.00%) |
Nov 22, 2022 | 1.010 | 1.083 | 1.010 | 1.070 | 16,532 | +0.02(+1.90%) |
Nov 21, 2022 | 1.030 | 1.100 | 1.000 | 1.050 | 23,457 | +0.01(+0.96%) |
Nov 18, 2022 | 1.030 | 1.070 | 1.030 | 1.040 | 16,445 | +0.01(+0.97%) |
Nov 17, 2022 | 1.020 | 1.050 | 1.000 | 1.030 | 30,913 | +0.01(+0.98%) |
Nov 16, 2022 | 1.140 | 1.180 | 1.010 | 1.020 | 91,720 | -0.17(-14.29%) |
Nov 15, 2022 | 1.040 | 1.200 | 1.020 | 1.190 | 119,010 | +0.17(+16.67%) |
Nov 14, 2022 | 0.9900 | 1.050 | 0.9700 | 1.020 | 83,323 | +0.02(+2.18%) |
Nov 11, 2022 | 1.000 | 1.130 | 0.9501 | 0.9982 | 131,610 | +0.05(+5.07%) |
Nov 10, 2022 | 0.9108 | 1.000 | 0.9108 | 0.9500 | 41,692 | +0.02(+1.80%) |
Nov 09, 2022 | 0.9300 | 1.000 | 0.9300 | 0.9332 | 39,153 | -0.02(-1.79%) |
Nov 08, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9502 | 13,215 | +0.01(+0.70%) |
Nov 07, 2022 | 0.9300 | 1.000 | 0.9200 | 0.9436 | 35,187 | -0.02(-2.23%) |
Nov 04, 2022 | 0.9688 | 1.000 | 0.9200 | 0.9651 | 72,462 | +0.01(+0.84%) |
Nov 03, 2022 | 0.9491 | 1.030 | 0.9203 | 0.9571 | 27,717 | +0.04(+4.00%) |
Nov 02, 2022 | 0.9499 | 1.000 | 0.9001 | 0.9203 | 25,808 | -0.03(-3.12%) |