Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.230 | 1.269 | 1.220 | 1.240 | 526,485 | +0.02(+1.64%) |
Jan 30, 2023 | 1.300 | 1.320 | 1.220 | 1.220 | 1,006,897 | -0.04(-3.17%) |
Jan 27, 2023 | 1.200 | 1.290 | 1.200 | 1.260 | 615,552 | +0.04(+3.28%) |
Jan 26, 2023 | 1.170 | 1.230 | 1.170 | 1.220 | 699,731 | +0.04(+3.39%) |
Jan 25, 2023 | 1.190 | 1.200 | 1.150 | 1.180 | 592,790 | -0.03(-2.48%) |
Jan 24, 2023 | 1.230 | 1.250 | 1.200 | 1.210 | 595,782 | -0.03(-2.42%) |
Jan 23, 2023 | 1.200 | 1.250 | 1.180 | 1.240 | 900,507 | +0.02(+1.64%) |
Jan 20, 2023 | 1.190 | 1.220 | 1.150 | 1.220 | 937,343 | +0.05(+4.27%) |
Jan 19, 2023 | 1.200 | 1.210 | 1.155 | 1.170 | 792,448 | -0.03(-2.50%) |
Jan 18, 2023 | 1.280 | 1.280 | 1.180 | 1.200 | 1,034,114 | -0.05(-4.00%) |
Jan 17, 2023 | 1.250 | 1.280 | 1.210 | 1.250 | 1,209,430 | -0.03(-2.34%) |
Jan 13, 2023 | 1.160 | 1.290 | 1.141 | 1.280 | 2,407,846 | +0.13(+11.30%) |
Jan 12, 2023 | 1.070 | 1.180 | 1.070 | 1.150 | 2,058,318 | +0.08(+7.48%) |
Jan 11, 2023 | 1.080 | 1.085 | 1.060 | 1.070 | 971,509 | -0.01(-0.93%) |
Jan 10, 2023 | 1.100 | 1.130 | 1.065 | 1.080 | 1,013,166 | -0.02(-1.82%) |
Jan 09, 2023 | 1.060 | 1.209 | 1.060 | 1.100 | 4,240,019 | +0.05(+4.76%) |
Jan 06, 2023 | 1.040 | 1.060 | 1.020 | 1.050 | 2,528,933 | +0.02(+1.94%) |
Jan 05, 2023 | 1.090 | 1.090 | 0.9701 | 1.030 | 2,369,559 | -0.01(-0.96%) |
Jan 04, 2023 | 1.090 | 1.100 | 1.020 | 1.040 | 2,400,450 | -0.08(-7.14%) |
Jan 03, 2023 | 1.270 | 1.310 | 1.110 | 1.120 | 1,507,351 | -0.21(-15.79%) |
Dec 30, 2022 | 1.220 | 1.340 | 1.205 | 1.330 | 840,007 | +0.08(+6.40%) |
Dec 29, 2022 | 1.150 | 1.260 | 1.145 | 1.250 | 719,018 | +0.11(+9.65%) |
Dec 28, 2022 | 1.160 | 1.200 | 1.140 | 1.140 | 673,065 | -0.03(-2.56%) |
Dec 27, 2022 | 1.250 | 1.252 | 1.150 | 1.170 | 821,009 | -0.09(-7.14%) |
Dec 23, 2022 | 1.260 | 1.270 | 1.240 | 1.260 | 377,109 | +0.00(+0.00%) |
Dec 22, 2022 | 1.310 | 1.320 | 1.240 | 1.260 | 533,366 | -0.04(-3.08%) |
Dec 21, 2022 | 1.270 | 1.320 | 1.270 | 1.300 | 432,430 | +0.02(+1.56%) |
Dec 20, 2022 | 1.250 | 1.320 | 1.250 | 1.280 | 530,128 | +0.01(+0.79%) |
Dec 19, 2022 | 1.300 | 1.320 | 1.250 | 1.270 | 449,775 | -0.02(-1.55%) |
Dec 16, 2022 | 1.310 | 1.330 | 1.255 | 1.290 | 988,773 | -0.05(-3.73%) |
Dec 15, 2022 | 1.380 | 1.380 | 1.320 | 1.340 | 369,747 | -0.04(-2.90%) |
Dec 14, 2022 | 1.410 | 1.410 | 1.370 | 1.380 | 378,474 | -0.03(-2.13%) |
Dec 13, 2022 | 1.410 | 1.488 | 1.385 | 1.410 | 628,573 | +0.02(+1.44%) |
Dec 12, 2022 | 1.430 | 1.460 | 1.380 | 1.390 | 377,639 | -0.06(-4.14%) |
Dec 09, 2022 | 1.440 | 1.500 | 1.430 | 1.450 | 266,343 | -0.01(-0.68%) |
Dec 08, 2022 | 1.430 | 1.460 | 1.380 | 1.460 | 320,628 | +0.04(+2.82%) |
Dec 07, 2022 | 1.460 | 1.480 | 1.410 | 1.420 | 315,113 | -0.07(-4.70%) |
Dec 06, 2022 | 1.510 | 1.530 | 1.480 | 1.490 | 342,038 | -0.03(-1.97%) |
Dec 05, 2022 | 1.530 | 1.560 | 1.520 | 1.520 | 403,547 | -0.04(-2.56%) |
Dec 02, 2022 | 1.510 | 1.570 | 1.510 | 1.560 | 529,450 | +0.01(+0.65%) |
Dec 01, 2022 | 1.530 | 1.580 | 1.510 | 1.550 | 463,838 | +0.05(+3.33%) |
Nov 30, 2022 | 1.400 | 1.500 | 1.396 | 1.500 | 715,706 | +0.09(+6.38%) |
Nov 29, 2022 | 1.390 | 1.440 | 1.390 | 1.410 | 436,104 | +0.01(+0.71%) |
Nov 28, 2022 | 1.400 | 1.440 | 1.390 | 1.400 | 465,635 | +0.00(+0.00%) |
Nov 25, 2022 | 1.340 | 1.420 | 1.310 | 1.400 | 306,171 | +0.08(+6.06%) |
Nov 23, 2022 | 1.430 | 1.430 | 1.280 | 1.320 | 1,908,354 | +0.05(+3.94%) |
Nov 22, 2022 | 1.300 | 1.310 | 1.250 | 1.270 | 436,365 | -0.03(-2.31%) |
Nov 21, 2022 | 1.300 | 1.320 | 1.260 | 1.300 | 356,941 | -0.02(-1.52%) |
Nov 18, 2022 | 1.310 | 1.350 | 1.280 | 1.320 | 438,067 | +0.05(+3.94%) |
Nov 17, 2022 | 1.320 | 1.340 | 1.250 | 1.270 | 724,861 | -0.07(-5.22%) |
Nov 16, 2022 | 1.390 | 1.400 | 1.320 | 1.340 | 651,358 | -0.05(-3.60%) |
Nov 15, 2022 | 1.440 | 1.475 | 1.380 | 1.390 | 654,006 | -0.03(-2.11%) |
Nov 14, 2022 | 1.490 | 1.500 | 1.410 | 1.420 | 858,278 | -0.06(-4.05%) |
Nov 11, 2022 | 1.520 | 1.520 | 1.470 | 1.480 | 768,576 | -0.02(-1.33%) |
Nov 10, 2022 | 1.540 | 1.580 | 1.460 | 1.500 | 749,588 | +0.02(+1.35%) |
Nov 09, 2022 | 1.620 | 1.620 | 1.480 | 1.480 | 1,074,367 | -0.02(-1.33%) |
Nov 08, 2022 | 1.550 | 1.550 | 1.480 | 1.500 | 461,649 | -0.03(-1.96%) |
Nov 07, 2022 | 1.510 | 1.560 | 1.510 | 1.530 | 377,020 | +0.00(+0.00%) |
Nov 04, 2022 | 1.530 | 1.555 | 1.500 | 1.530 | 501,227 | +0.00(+0.00%) |
Nov 03, 2022 | 1.520 | 1.565 | 1.500 | 1.530 | 301,989 | -0.01(-0.65%) |
Nov 02, 2022 | 1.580 | 1.620 | 1.540 | 1.540 | 558,980 | -0.05(-3.14%) |