Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 320,458 | +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%) |
Nov 01, 2022 | 1.610 | 1.630 | 1.580 | 1.590 | 417,469 | -0.01(-0.63%) |
Oct 31, 2022 | 1.630 | 1.660 | 1.600 | 1.600 | 420,610 | -0.05(-3.03%) |
Oct 28, 2022 | 1.580 | 1.700 | 1.580 | 1.650 | 662,009 | +0.06(+3.77%) |
Oct 27, 2022 | 1.650 | 1.650 | 1.565 | 1.590 | 478,678 | -0.04(-2.45%) |
Oct 26, 2022 | 1.600 | 1.640 | 1.570 | 1.630 | 712,244 | +0.07(+4.49%) |
Oct 25, 2022 | 1.470 | 1.570 | 1.459 | 1.560 | 635,917 | +0.09(+6.12%) |
Oct 24, 2022 | 1.410 | 1.479 | 1.320 | 1.470 | 981,690 | +0.10(+7.30%) |
Oct 21, 2022 | 1.280 | 1.370 | 1.250 | 1.370 | 1,181,948 | +0.13(+10.48%) |
Oct 20, 2022 | 1.280 | 1.410 | 1.230 | 1.240 | 2,598,971 | +0.01(+0.81%) |
Oct 19, 2022 | 1.290 | 1.320 | 1.210 | 1.230 | 1,070,495 | -0.07(-5.38%) |
Oct 18, 2022 | 1.250 | 1.365 | 1.240 | 1.300 | 884,951 | +0.07(+5.69%) |
Oct 17, 2022 | 1.250 | 1.290 | 1.190 | 1.230 | 1,213,170 | +0.01(+0.82%) |
Oct 14, 2022 | 1.310 | 1.360 | 1.195 | 1.220 | 1,703,254 | -0.07(-5.43%) |
Oct 13, 2022 | 1.280 | 1.420 | 1.260 | 1.290 | 1,298,056 | -0.03(-2.27%) |
Oct 12, 2022 | 1.420 | 1.442 | 1.280 | 1.320 | 1,294,109 | -0.12(-8.33%) |
Oct 11, 2022 | 1.400 | 1.520 | 1.340 | 1.440 | 1,859,261 | +0.02(+1.41%) |
Oct 10, 2022 | 1.520 | 1.540 | 1.310 | 1.420 | 2,513,932 | -0.07(-4.70%) |
Oct 07, 2022 | 1.560 | 1.610 | 1.480 | 1.490 | 1,286,345 | -0.08(-5.10%) |
Oct 06, 2022 | 1.610 | 1.635 | 1.470 | 1.570 | 3,582,774 | -0.04(-2.48%) |
Oct 05, 2022 | 1.600 | 1.620 | 1.590 | 1.610 | 354,923 | +0.01(+0.63%) |
Oct 04, 2022 | 1.570 | 1.605 | 1.555 | 1.600 | 719,929 | +0.04(+2.56%) |