Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.450 | 1.505 | 1.400 | 1.465 | 69,517 | +0.04(+2.45%) |
Jan 30, 2023 | 1.430 | 1.460 | 1.430 | 1.430 | 83,574 | +0.02(+1.42%) |
Jan 27, 2023 | 1.410 | 1.460 | 1.410 | 1.410 | 45,211 | +0.02(+1.44%) |
Jan 26, 2023 | 1.440 | 1.470 | 1.340 | 1.390 | 37,996 | -0.07(-4.79%) |
Jan 25, 2023 | 1.450 | 1.500 | 1.430 | 1.460 | 9,353 | -0.03(-2.01%) |
Jan 24, 2023 | 1.480 | 1.520 | 1.450 | 1.490 | 20,473 | -0.01(-0.67%) |
Jan 23, 2023 | 1.440 | 1.580 | 1.439 | 1.500 | 46,389 | +0.05(+3.81%) |
Jan 20, 2023 | 1.560 | 1.560 | 1.420 | 1.445 | 16,179 | +0.06(+3.96%) |
Jan 19, 2023 | 1.560 | 1.560 | 1.360 | 1.390 | 43,594 | -0.18(-11.46%) |
Jan 18, 2023 | 1.650 | 1.660 | 1.530 | 1.570 | 58,162 | -0.08(-4.85%) |
Jan 17, 2023 | 1.560 | 1.674 | 1.522 | 1.650 | 30,812 | +0.07(+4.43%) |
Jan 13, 2023 | 1.750 | 1.750 | 1.510 | 1.580 | 140,470 | -0.15(-8.67%) |
Jan 12, 2023 | 1.810 | 1.840 | 1.660 | 1.730 | 61,408 | -0.03(-1.70%) |
Jan 11, 2023 | 1.780 | 1.830 | 1.661 | 1.760 | 68,692 | +0.01(+0.57%) |
Jan 10, 2023 | 1.830 | 1.830 | 1.750 | 1.750 | 55,237 | -0.09(-4.89%) |
Jan 09, 2023 | 1.840 | 1.870 | 1.800 | 1.840 | 48,844 | -0.01(-0.54%) |
Jan 06, 2023 | 1.730 | 1.880 | 1.700 | 1.850 | 120,043 | +0.13(+7.56%) |
Jan 05, 2023 | 1.740 | 1.750 | 1.670 | 1.720 | 60,390 | -0.01(-0.58%) |
Jan 04, 2023 | 1.570 | 1.730 | 1.570 | 1.730 | 145,514 | +0.10(+6.13%) |
Jan 03, 2023 | 1.520 | 1.650 | 1.499 | 1.630 | 102,615 | +0.14(+9.40%) |
Dec 30, 2022 | 1.470 | 1.510 | 1.440 | 1.490 | 91,614 | -0.03(-1.97%) |
Dec 29, 2022 | 1.450 | 1.520 | 1.450 | 1.520 | 119,918 | +0.07(+4.83%) |
Dec 28, 2022 | 1.410 | 1.450 | 1.400 | 1.450 | 98,072 | +0.05(+3.57%) |
Dec 27, 2022 | 1.430 | 1.430 | 1.380 | 1.400 | 36,195 | -0.02(-1.41%) |
Dec 23, 2022 | 1.430 | 1.430 | 1.300 | 1.420 | 72,075 | +0.06(+4.34%) |
Dec 22, 2022 | 1.160 | 1.390 | 1.150 | 1.361 | 173,592 | +0.22(+19.39%) |
Dec 21, 2022 | 1.210 | 1.235 | 1.080 | 1.140 | 101,181 | -0.04(-3.39%) |
Dec 20, 2022 | 1.200 | 1.252 | 1.180 | 1.180 | 69,600 | +0.01(+0.85%) |
Dec 19, 2022 | 1.150 | 1.240 | 1.150 | 1.170 | 92,022 | -0.04(-3.31%) |
Dec 16, 2022 | 1.200 | 1.230 | 1.180 | 1.210 | 41,534 | +0.01(+0.83%) |
Dec 15, 2022 | 1.248 | 1.250 | 1.198 | 1.200 | 54,360 | +0.00(+0.00%) |
Dec 14, 2022 | 1.300 | 1.300 | 1.200 | 1.200 | 50,017 | -0.03(-2.04%) |
Dec 13, 2022 | 1.260 | 1.310 | 1.210 | 1.225 | 41,860 | -0.04(-3.54%) |
Dec 12, 2022 | 1.200 | 1.280 | 1.155 | 1.270 | 73,790 | +0.07(+5.83%) |
Dec 09, 2022 | 1.150 | 1.233 | 1.117 | 1.200 | 146,079 | +0.11(+10.09%) |
Dec 08, 2022 | 1.140 | 1.170 | 1.080 | 1.090 | 53,668 | -0.08(-6.84%) |
Dec 07, 2022 | 1.200 | 1.200 | 1.130 | 1.170 | 4,071 | -0.03(-2.50%) |
Dec 06, 2022 | 1.200 | 1.201 | 1.170 | 1.200 | 45,176 | -0.02(-1.64%) |
Dec 05, 2022 | 1.170 | 1.240 | 1.150 | 1.220 | 49,340 | +0.07(+5.96%) |
Dec 02, 2022 | 1.150 | 1.180 | 1.113 | 1.151 | 17,878 | +0.00(+0.12%) |
Dec 01, 2022 | 1.110 | 1.170 | 1.090 | 1.150 | 28,689 | +0.04(+3.60%) |
Nov 30, 2022 | 1.140 | 1.150 | 1.110 | 1.110 | 34,304 | -0.02(-1.77%) |
Nov 29, 2022 | 1.140 | 1.140 | 1.110 | 1.130 | 12,349 | +0.02(+1.80%) |
Nov 28, 2022 | 1.110 | 1.130 | 1.110 | 1.110 | 13,001 | +0.01(+0.91%) |
Nov 25, 2022 | 1.070 | 1.110 | 1.070 | 1.100 | 4,171 | +0.04(+3.55%) |
Nov 23, 2022 | 1.050 | 1.100 | 1.040 | 1.062 | 9,270 | +0.01(+1.17%) |
Nov 22, 2022 | 1.080 | 1.085 | 1.040 | 1.050 | 8,584 | -0.01(-0.94%) |
Nov 21, 2022 | 1.040 | 1.089 | 1.010 | 1.060 | 12,815 | +0.04(+3.92%) |
Nov 18, 2022 | 1.040 | 1.100 | 1.020 | 1.020 | 60,473 | -0.02(-1.92%) |
Nov 17, 2022 | 1.050 | 1.050 | 1.010 | 1.040 | 8,439 | -0.00(-0.48%) |
Nov 16, 2022 | 1.050 | 1.050 | 0.9950 | 1.045 | 32,484 | +0.03(+3.47%) |
Nov 15, 2022 | 1.050 | 1.050 | 0.9805 | 1.010 | 29,589 | +0.00(+0.00%) |
Nov 14, 2022 | 0.9300 | 1.040 | 0.9300 | 1.010 | 103,258 | +0.11(+12.22%) |
Nov 11, 2022 | 0.8709 | 0.9498 | 0.8709 | 0.9000 | 27,754 | +0.03(+3.35%) |
Nov 10, 2022 | 0.8000 | 0.8900 | 0.8000 | 0.8708 | 44,761 | +0.09(+11.63%) |
Nov 09, 2022 | 0.9100 | 0.9665 | 0.7800 | 0.7801 | 56,278 | -0.17(-17.82%) |
Nov 08, 2022 | 0.9700 | 0.9700 | 0.9101 | 0.9492 | 14,065 | +0.02(+1.79%) |
Nov 07, 2022 | 0.9900 | 0.9900 | 0.8865 | 0.9325 | 49,080 | -0.06(-5.81%) |
Nov 04, 2022 | 0.9400 | 0.9900 | 0.9300 | 0.9900 | 18,971 | +0.07(+7.47%) |
Nov 03, 2022 | 0.9000 | 0.9639 | 0.8602 | 0.9212 | 96,242 | +0.03(+3.13%) |
Nov 02, 2022 | 0.9245 | 0.9291 | 0.8700 | 0.8932 | 28,095 | -0.08(-7.96%) |