Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.430 | 1.530 | 1.330 | 1.520 | 79,923 | +0.09(+6.29%) |
Jan 30, 2023 | 1.290 | 1.430 | 1.290 | 1.430 | 47,641 | +0.02(+1.42%) |
Jan 27, 2023 | 1.250 | 1.420 | 1.250 | 1.410 | 81,520 | +0.15(+11.90%) |
Jan 26, 2023 | 1.270 | 1.310 | 1.250 | 1.260 | 67,560 | +0.04(+3.28%) |
Jan 25, 2023 | 1.210 | 1.250 | 1.210 | 1.220 | 14,600 | +0.01(+0.83%) |
Jan 24, 2023 | 1.250 | 1.270 | 1.210 | 1.210 | 32,508 | -0.03(-2.42%) |
Jan 23, 2023 | 1.280 | 1.280 | 1.210 | 1.240 | 32,248 | +0.00(+0.00%) |
Jan 20, 2023 | 1.280 | 1.300 | 1.210 | 1.240 | 51,679 | +0.01(+0.81%) |
Jan 19, 2023 | 1.200 | 1.300 | 1.200 | 1.230 | 34,326 | +0.00(+0.00%) |
Jan 18, 2023 | 1.410 | 1.410 | 1.220 | 1.230 | 58,849 | -0.15(-10.87%) |
Jan 17, 2023 | 1.490 | 1.490 | 1.310 | 1.380 | 57,530 | -0.05(-3.50%) |
Jan 16, 2023 | 1.400 | 1.510 | 1.400 | 1.430 | 25,001 | -0.03(-2.05%) |
Jan 13, 2023 | 1.350 | 1.500 | 1.330 | 1.460 | 56,470 | +0.11(+8.15%) |
Jan 12, 2023 | 1.410 | 1.420 | 1.300 | 1.350 | 50,300 | -0.03(-2.17%) |
Jan 11, 2023 | 1.360 | 1.390 | 1.340 | 1.380 | 23,348 | +0.00(+0.00%) |
Jan 10, 2023 | 1.430 | 1.460 | 1.370 | 1.380 | 15,866 | -0.07(-4.83%) |
Jan 09, 2023 | 1.370 | 1.590 | 1.340 | 1.450 | 72,253 | +0.15(+11.54%) |
Jan 06, 2023 | 1.150 | 1.320 | 1.150 | 1.300 | 50,877 | +0.16(+14.04%) |
Jan 05, 2023 | 1.200 | 1.200 | 1.140 | 1.140 | 17,523 | -0.05(-4.20%) |
Jan 04, 2023 | 1.140 | 1.200 | 1.110 | 1.190 | 56,972 | +0.05(+4.39%) |
Jan 03, 2023 | 1.200 | 1.200 | 1.120 | 1.140 | 9,562 | -0.04(-3.39%) |
Dec 30, 2022 | 1.180 | 0 | +0.04(+3.51%) | |||
Dec 29, 2022 | 1.100 | 1.140 | 1.090 | 1.140 | 39,404 | +0.07(+6.54%) |
Dec 28, 2022 | 1.090 | 1.200 | 1.070 | 1.070 | 83,294 | -0.05(-4.46%) |
Dec 23, 2022 | 1.120 | 0 | -0.09(-7.44%) | |||
Dec 22, 2022 | 1.230 | 1.240 | 1.180 | 1.210 | 37,519 | +0.01(+0.83%) |
Dec 21, 2022 | 1.070 | 1.200 | 1.070 | 1.200 | 73,001 | +0.13(+12.15%) |
Dec 20, 2022 | 1.090 | 1.140 | 1.070 | 1.070 | 52,150 | +0.00(+0.00%) |
Dec 19, 2022 | 1.110 | 1.180 | 1.070 | 1.070 | 93,939 | -0.08(-6.96%) |
Dec 16, 2022 | 1.230 | 1.230 | 1.060 | 1.150 | 86,718 | +0.05(+4.55%) |
Dec 15, 2022 | 1.180 | 1.210 | 1.090 | 1.100 | 97,321 | -0.10(-8.33%) |
Dec 14, 2022 | 1.150 | 1.270 | 1.150 | 1.200 | 39,088 | +0.02(+1.69%) |
Dec 13, 2022 | 1.250 | 1.290 | 1.180 | 1.180 | 79,093 | -0.10(-7.81%) |
Dec 12, 2022 | 1.300 | 1.350 | 1.250 | 1.280 | 139,399 | -0.02(-1.54%) |
Dec 09, 2022 | 1.060 | 1.330 | 1.060 | 1.300 | 318,136 | +0.26(+25.00%) |
Dec 08, 2022 | 1.040 | 1.060 | 1.020 | 1.040 | 39,212 | +0.02(+1.96%) |
Dec 07, 2022 | 1.020 | 1.080 | 1.020 | 1.020 | 64,605 | +0.00(+0.00%) |
Dec 06, 2022 | 1.070 | 1.100 | 1.010 | 1.020 | 108,108 | -0.06(-5.56%) |
Dec 05, 2022 | 1.170 | 1.180 | 1.060 | 1.080 | 262,559 | -0.12(-10.00%) |
Dec 02, 2022 | 1.240 | 1.240 | 1.140 | 1.200 | 86,201 | -0.03(-2.44%) |
Dec 01, 2022 | 1.280 | 1.280 | 1.210 | 1.230 | 113,246 | -0.02(-1.60%) |
Nov 30, 2022 | 1.250 | 1.250 | 1.200 | 1.250 | 80,265 | +0.00(+0.00%) |
Nov 29, 2022 | 1.300 | 1.300 | 1.240 | 1.250 | 69,620 | -0.03(-2.34%) |
Nov 28, 2022 | 1.270 | 1.290 | 1.230 | 1.280 | 122,926 | +0.02(+1.59%) |
Nov 25, 2022 | 1.300 | 1.300 | 1.250 | 1.260 | 61,711 | -0.03(-2.33%) |
Nov 24, 2022 | 1.250 | 1.300 | 1.250 | 1.290 | 26,914 | -0.01(-0.77%) |
Nov 23, 2022 | 1.300 | 1.320 | 1.270 | 1.300 | 59,450 | -0.01(-0.76%) |
Nov 22, 2022 | 1.350 | 1.370 | 1.280 | 1.310 | 101,482 | +0.00(+0.00%) |
Nov 21, 2022 | 1.280 | 1.340 | 1.280 | 1.310 | 39,134 | -0.05(-3.68%) |
Nov 18, 2022 | 1.370 | 1.430 | 1.320 | 1.360 | 105,010 | -0.06(-4.23%) |
Nov 17, 2022 | 1.390 | 1.480 | 1.340 | 1.420 | 112,523 | +0.04(+2.90%) |
Nov 16, 2022 | 1.630 | 1.640 | 1.340 | 1.380 | 921,564 | -0.27(-16.36%) |
Nov 15, 2022 | 1.680 | 1.700 | 1.610 | 1.650 | 27,971 | +0.04(+2.48%) |
Nov 14, 2022 | 1.780 | 1.880 | 1.610 | 1.610 | 84,576 | -0.19(-10.56%) |
Nov 11, 2022 | 1.710 | 1.800 | 1.680 | 1.800 | 55,181 | +0.08(+4.65%) |
Nov 10, 2022 | 1.670 | 1.760 | 1.560 | 1.720 | 26,654 | +0.12(+7.50%) |
Nov 09, 2022 | 1.770 | 1.770 | 1.560 | 1.600 | 18,668 | -0.08(-4.76%) |
Nov 08, 2022 | 1.650 | 1.720 | 1.650 | 1.680 | 15,232 | +0.01(+0.60%) |
Nov 07, 2022 | 1.800 | 1.800 | 1.660 | 1.670 | 41,309 | -0.12(-6.70%) |
Nov 04, 2022 | 1.800 | 1.840 | 1.740 | 1.790 | 4,103 | -0.03(-1.65%) |
Nov 03, 2022 | 1.810 | 1.860 | 1.810 | 1.820 | 5,161 | +0.02(+1.11%) |
Nov 02, 2022 | 1.800 | 1.910 | 1.800 | 1.800 | 10,034 | -0.11(-5.76%) |