Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.700 | 1.760 | 1.680 | 1.740 | 325,590 | +0.05(+2.96%) |
Jan 30, 2023 | 1.700 | 1.730 | 1.660 | 1.690 | 285,346 | -0.02(-1.17%) |
Jan 27, 2023 | 1.740 | 1.740 | 1.690 | 1.710 | 365,684 | +0.03(+1.79%) |
Jan 26, 2023 | 1.680 | 1.700 | 1.610 | 1.680 | 430,643 | +0.03(+1.82%) |
Jan 25, 2023 | 1.550 | 1.690 | 1.550 | 1.650 | 818,842 | +0.11(+7.14%) |
Jan 24, 2023 | 1.490 | 1.605 | 1.450 | 1.540 | 447,305 | +0.04(+2.67%) |
Jan 23, 2023 | 1.520 | 1.540 | 1.460 | 1.500 | 239,679 | +0.01(+0.67%) |
Jan 20, 2023 | 1.480 | 1.520 | 1.470 | 1.490 | 182,153 | -0.01(-0.67%) |
Jan 19, 2023 | 1.520 | 1.530 | 1.480 | 1.500 | 101,658 | -0.02(-1.32%) |
Jan 18, 2023 | 1.550 | 1.590 | 1.520 | 1.520 | 74,255 | -0.05(-3.18%) |
Jan 17, 2023 | 1.590 | 1.610 | 1.550 | 1.570 | 376,440 | +0.03(+1.95%) |
Jan 13, 2023 | 1.510 | 1.570 | 1.480 | 1.540 | 398,591 | +0.04(+2.67%) |
Jan 12, 2023 | 1.500 | 1.522 | 1.460 | 1.500 | 273,989 | -0.01(-0.66%) |
Jan 11, 2023 | 1.530 | 1.560 | 1.460 | 1.510 | 352,198 | -0.03(-1.95%) |
Jan 10, 2023 | 1.610 | 1.610 | 1.500 | 1.540 | 336,826 | -0.05(-3.14%) |
Jan 09, 2023 | 1.510 | 1.649 | 1.430 | 1.590 | 988,547 | +0.21(+15.22%) |
Jan 06, 2023 | 1.450 | 1.460 | 1.370 | 1.380 | 575,976 | -0.02(-1.43%) |
Jan 05, 2023 | 1.380 | 1.420 | 1.360 | 1.400 | 419,488 | +0.03(+2.19%) |
Jan 04, 2023 | 1.350 | 1.400 | 1.330 | 1.370 | 365,798 | +0.03(+2.24%) |
Jan 03, 2023 | 1.350 | 1.380 | 1.280 | 1.340 | 384,020 | +0.04(+3.08%) |
Dec 30, 2022 | 1.300 | 1.320 | 1.200 | 1.300 | 372,419 | +0.00(+0.00%) |
Dec 29, 2022 | 1.250 | 1.320 | 1.250 | 1.300 | 342,098 | +0.07(+5.69%) |
Dec 28, 2022 | 1.200 | 1.260 | 1.190 | 1.230 | 238,710 | +0.01(+0.82%) |
Dec 27, 2022 | 1.250 | 1.279 | 1.200 | 1.220 | 157,287 | -0.04(-3.17%) |
Dec 23, 2022 | 1.310 | 1.310 | 1.258 | 1.260 | 171,157 | -0.04(-3.08%) |
Dec 22, 2022 | 1.260 | 1.343 | 1.250 | 1.300 | 245,487 | +0.04(+3.17%) |
Dec 21, 2022 | 1.320 | 1.330 | 1.260 | 1.260 | 220,862 | -0.03(-2.33%) |
Dec 20, 2022 | 1.320 | 1.340 | 1.290 | 1.290 | 222,669 | -0.05(-3.73%) |
Dec 19, 2022 | 1.360 | 1.460 | 1.280 | 1.340 | 1,006,000 | +0.17(+14.53%) |
Dec 16, 2022 | 1.150 | 1.170 | 1.131 | 1.170 | 158,359 | +0.01(+0.86%) |
Dec 15, 2022 | 1.180 | 1.180 | 1.150 | 1.160 | 82,750 | -0.01(-0.85%) |
Dec 14, 2022 | 1.200 | 1.220 | 1.170 | 1.170 | 107,637 | -0.03(-2.50%) |
Dec 13, 2022 | 1.150 | 1.250 | 1.150 | 1.200 | 379,523 | +0.07(+6.19%) |
Dec 12, 2022 | 1.110 | 1.250 | 0.8200 | 1.130 | 1,428,253 | +0.01(+0.89%) |
Dec 09, 2022 | 1.050 | 1.150 | 1.050 | 1.120 | 679,615 | -0.03(-2.61%) |
Dec 08, 2022 | 1.100 | 1.210 | 1.050 | 1.150 | 326,939 | +0.06(+5.50%) |
Dec 07, 2022 | 1.130 | 1.170 | 1.050 | 1.090 | 392,272 | -0.08(-6.84%) |
Dec 06, 2022 | 1.290 | 1.300 | 1.170 | 1.170 | 390,936 | -0.13(-10.00%) |
Dec 05, 2022 | 1.300 | 1.340 | 1.260 | 1.300 | 380,095 | -0.01(-0.76%) |
Dec 02, 2022 | 1.270 | 1.350 | 1.270 | 1.310 | 165,951 | +0.01(+0.77%) |
Dec 01, 2022 | 1.310 | 1.370 | 1.295 | 1.300 | 681,058 | -0.01(-0.76%) |
Nov 30, 2022 | 1.310 | 1.330 | 1.300 | 1.310 | 112,833 | -0.02(-1.50%) |
Nov 29, 2022 | 1.330 | 1.340 | 1.300 | 1.330 | 136,475 | +0.03(+2.31%) |
Nov 28, 2022 | 1.300 | 1.350 | 1.300 | 1.300 | 131,447 | -0.02(-1.52%) |
Nov 25, 2022 | 1.350 | 1.410 | 1.320 | 1.320 | 60,809 | -0.03(-2.22%) |
Nov 23, 2022 | 1.410 | 1.450 | 1.350 | 1.350 | 157,510 | -0.08(-5.59%) |
Nov 22, 2022 | 1.490 | 1.490 | 1.410 | 1.430 | 163,119 | +0.02(+1.42%) |
Nov 21, 2022 | 1.360 | 1.440 | 1.320 | 1.410 | 285,501 | +0.06(+4.44%) |
Nov 18, 2022 | 1.360 | 1.390 | 1.310 | 1.350 | 272,279 | -0.03(-2.17%) |
Nov 17, 2022 | 1.260 | 1.390 | 1.260 | 1.380 | 388,895 | +0.06(+4.55%) |
Nov 16, 2022 | 1.380 | 1.390 | 1.245 | 1.320 | 402,801 | -0.07(-5.04%) |
Nov 15, 2022 | 1.460 | 1.480 | 1.380 | 1.390 | 139,470 | -0.06(-4.14%) |
Nov 14, 2022 | 1.350 | 1.470 | 1.340 | 1.450 | 143,192 | +0.11(+8.21%) |
Nov 11, 2022 | 1.330 | 1.380 | 1.320 | 1.340 | 114,139 | -0.01(-0.74%) |
Nov 10, 2022 | 1.350 | 1.360 | 1.310 | 1.350 | 89,530 | +0.04(+3.05%) |
Nov 09, 2022 | 1.350 | 1.380 | 1.200 | 1.310 | 423,893 | -0.06(-4.38%) |
Nov 08, 2022 | 1.470 | 1.510 | 1.340 | 1.370 | 992,126 | -0.11(-7.43%) |
Nov 07, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 314,411 | -0.04(-2.63%) |
Nov 04, 2022 | 1.630 | 1.630 | 1.510 | 1.520 | 118,698 | -0.08(-5.00%) |
Nov 03, 2022 | 1.610 | 1.640 | 1.560 | 1.600 | 85,384 | -0.02(-1.23%) |
Nov 02, 2022 | 1.660 | 1.690 | 1.620 | 1.620 | 90,577 | -0.03(-1.82%) |