Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.240 | 1.260 | 1.220 | 1.220 | 98,963 | -0.02(-1.61%) |
Jan 30, 2023 | 1.260 | 1.300 | 1.230 | 1.240 | 154,949 | -0.03(-2.36%) |
Jan 27, 2023 | 1.230 | 1.310 | 1.230 | 1.270 | 264,399 | +0.06(+4.96%) |
Jan 26, 2023 | 1.240 | 1.250 | 1.200 | 1.210 | 223,609 | -0.02(-1.63%) |
Jan 25, 2023 | 1.290 | 1.300 | 1.210 | 1.230 | 157,540 | -0.05(-3.91%) |
Jan 24, 2023 | 1.260 | 1.310 | 1.260 | 1.280 | 494,818 | +0.01(+0.79%) |
Jan 23, 2023 | 1.280 | 1.300 | 1.240 | 1.270 | 402,158 | -0.01(-0.78%) |
Jan 20, 2023 | 1.320 | 1.320 | 1.270 | 1.280 | 175,770 | -0.03(-2.29%) |
Jan 19, 2023 | 1.390 | 1.390 | 1.280 | 1.310 | 236,230 | -0.06(-4.38%) |
Jan 18, 2023 | 1.380 | 1.410 | 1.350 | 1.370 | 324,689 | +0.01(+0.74%) |
Jan 17, 2023 | 1.400 | 1.400 | 1.330 | 1.360 | 236,055 | -0.04(-2.86%) |
Jan 13, 2023 | 1.400 | 1.475 | 1.360 | 1.400 | 219,380 | -0.01(-0.71%) |
Jan 12, 2023 | 1.400 | 1.440 | 1.390 | 1.410 | 139,845 | -0.01(-0.70%) |
Jan 11, 2023 | 1.470 | 1.470 | 1.400 | 1.420 | 151,027 | -0.02(-1.39%) |
Jan 10, 2023 | 1.290 | 1.440 | 1.290 | 1.440 | 471,236 | +0.17(+13.39%) |
Jan 09, 2023 | 1.170 | 1.310 | 1.170 | 1.270 | 658,902 | +0.09(+7.63%) |
Jan 06, 2023 | 1.230 | 1.240 | 1.180 | 1.180 | 241,906 | -0.01(-0.84%) |
Jan 05, 2023 | 1.170 | 1.200 | 1.140 | 1.190 | 173,858 | +0.03(+2.59%) |
Jan 04, 2023 | 1.180 | 1.208 | 1.140 | 1.160 | 185,147 | -0.03(-2.52%) |
Jan 03, 2023 | 1.180 | 1.210 | 1.180 | 1.190 | 145,098 | +0.03(+2.59%) |
Dec 30, 2022 | 1.110 | 1.170 | 1.110 | 1.160 | 514,904 | +0.04(+3.57%) |
Dec 29, 2022 | 1.100 | 1.160 | 1.080 | 1.120 | 728,082 | +0.02(+1.82%) |
Dec 28, 2022 | 1.120 | 1.150 | 1.100 | 1.100 | 456,442 | -0.04(-3.51%) |
Dec 27, 2022 | 1.180 | 1.180 | 1.120 | 1.140 | 905,600 | -0.03(-2.56%) |
Dec 23, 2022 | 1.180 | 1.180 | 1.130 | 1.170 | 443,056 | -0.02(-1.68%) |
Dec 22, 2022 | 1.190 | 1.220 | 1.180 | 1.190 | 93,577 | -0.02(-1.65%) |
Dec 21, 2022 | 1.180 | 1.210 | 1.180 | 1.210 | 136,614 | +0.02(+1.68%) |
Dec 20, 2022 | 1.200 | 1.220 | 1.170 | 1.190 | 261,723 | -0.03(-2.46%) |
Dec 19, 2022 | 1.290 | 1.310 | 1.190 | 1.220 | 291,437 | -0.03(-2.40%) |
Dec 16, 2022 | 1.230 | 1.320 | 1.200 | 1.250 | 214,091 | +0.01(+0.81%) |
Dec 15, 2022 | 1.270 | 1.290 | 1.240 | 1.240 | 171,638 | -0.07(-5.34%) |
Dec 14, 2022 | 1.380 | 1.409 | 1.290 | 1.310 | 500,021 | -0.06(-4.38%) |
Dec 13, 2022 | 1.370 | 1.430 | 1.350 | 1.370 | 369,751 | +0.05(+3.79%) |
Dec 12, 2022 | 1.260 | 1.320 | 1.230 | 1.320 | 769,195 | +0.13(+10.92%) |
Dec 09, 2022 | 1.200 | 1.220 | 1.140 | 1.190 | 1,759,723 | +0.09(+8.18%) |
Dec 08, 2022 | 1.170 | 1.240 | 1.080 | 1.100 | 738,433 | -0.07(-5.98%) |
Dec 07, 2022 | 1.250 | 1.290 | 1.160 | 1.170 | 184,154 | -0.09(-7.14%) |
Dec 06, 2022 | 1.250 | 1.310 | 1.100 | 1.260 | 2,671,550 | -0.01(-0.79%) |
Dec 05, 2022 | 1.360 | 1.360 | 1.270 | 1.270 | 303,418 | -0.09(-6.62%) |
Dec 02, 2022 | 1.360 | 1.390 | 1.340 | 1.360 | 182,137 | -0.02(-1.45%) |
Dec 01, 2022 | 1.370 | 1.430 | 1.320 | 1.380 | 646,011 | +0.03(+2.22%) |
Nov 30, 2022 | 1.390 | 1.400 | 1.330 | 1.350 | 494,311 | -0.03(-2.17%) |
Nov 29, 2022 | 1.410 | 1.455 | 1.330 | 1.380 | 414,717 | -0.01(-0.72%) |
Nov 28, 2022 | 1.420 | 1.485 | 1.389 | 1.390 | 285,846 | -0.06(-4.14%) |
Nov 25, 2022 | 1.440 | 1.480 | 1.430 | 1.450 | 65,375 | -0.01(-0.68%) |
Nov 23, 2022 | 1.490 | 1.510 | 1.450 | 1.460 | 158,734 | +0.01(+0.69%) |
Nov 22, 2022 | 1.450 | 1.510 | 1.421 | 1.450 | 145,168 | -0.03(-2.03%) |
Nov 21, 2022 | 1.550 | 1.550 | 1.460 | 1.480 | 101,043 | -0.02(-1.33%) |
Nov 18, 2022 | 1.490 | 1.600 | 1.479 | 1.500 | 203,002 | +0.01(+0.67%) |
Nov 17, 2022 | 1.520 | 1.600 | 1.420 | 1.490 | 535,168 | -0.05(-3.25%) |
Nov 16, 2022 | 1.610 | 1.680 | 1.510 | 1.540 | 216,760 | -0.09(-5.52%) |
Nov 15, 2022 | 1.700 | 1.710 | 1.600 | 1.630 | 134,281 | -0.06(-3.55%) |
Nov 14, 2022 | 1.490 | 1.700 | 1.450 | 1.690 | 333,247 | +0.22(+14.97%) |
Nov 11, 2022 | 1.420 | 1.490 | 1.410 | 1.470 | 416,601 | +0.05(+3.52%) |
Nov 10, 2022 | 1.390 | 1.457 | 1.335 | 1.420 | 256,416 | +0.08(+5.97%) |
Nov 09, 2022 | 1.220 | 1.378 | 1.220 | 1.340 | 257,643 | +0.06(+4.69%) |
Nov 08, 2022 | 1.230 | 1.360 | 1.200 | 1.280 | 473,406 | +0.08(+6.67%) |
Nov 07, 2022 | 1.050 | 1.230 | 1.030 | 1.200 | 902,427 | +0.18(+17.65%) |
Nov 04, 2022 | 1.050 | 1.080 | 1.000 | 1.020 | 453,689 | -0.03(-2.86%) |
Nov 03, 2022 | 1.140 | 1.140 | 1.045 | 1.050 | 157,433 | -0.08(-7.08%) |
Nov 02, 2022 | 1.200 | 1.200 | 1.130 | 1.130 | 92,771 | -0.08(-6.61%) |