Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.080 | 1.096 | 1.030 | 1.050 | 168,494 | -0.04(-3.67%) |
Dec 29, 2022 | 1.100 | 1.110 | 1.060 | 1.090 | 138,905 | +0.00(+0.00%) |
Dec 28, 2022 | 1.120 | 1.130 | 1.080 | 1.090 | 149,157 | -0.03(-3.11%) |
Dec 27, 2022 | 1.160 | 1.165 | 1.110 | 1.125 | 94,594 | -0.06(-5.46%) |
Dec 23, 2022 | 1.220 | 1.220 | 1.170 | 1.190 | 119,315 | -0.01(-0.83%) |
Dec 22, 2022 | 1.160 | 1.210 | 1.140 | 1.200 | 165,567 | +0.04(+3.45%) |
Dec 21, 2022 | 1.150 | 1.170 | 1.150 | 1.160 | 81,293 | +0.02(+1.75%) |
Dec 20, 2022 | 1.130 | 1.140 | 1.120 | 1.140 | 55,766 | +0.02(+1.79%) |
Dec 19, 2022 | 1.120 | 1.130 | 1.120 | 1.120 | 95,139 | +0.00(+0.00%) |
Dec 16, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 37,132 | -0.02(-1.75%) |
Dec 15, 2022 | 1.140 | 1.160 | 1.100 | 1.140 | 130,966 | +0.02(+1.79%) |
Dec 14, 2022 | 1.110 | 1.120 | 1.090 | 1.120 | 76,856 | +0.01(+0.90%) |
Dec 13, 2022 | 1.100 | 1.120 | 1.090 | 1.110 | 52,252 | +0.03(+2.78%) |
Dec 12, 2022 | 1.150 | 1.150 | 1.060 | 1.080 | 105,519 | +0.02(+1.89%) |
Dec 09, 2022 | 1.070 | 1.100 | 1.050 | 1.060 | 94,896 | -0.01(-0.93%) |
Dec 08, 2022 | 1.120 | 1.125 | 1.060 | 1.070 | 151,135 | -0.03(-2.73%) |
Dec 07, 2022 | 1.120 | 1.140 | 1.080 | 1.100 | 113,606 | -0.03(-2.65%) |
Dec 06, 2022 | 1.190 | 1.210 | 1.100 | 1.130 | 184,632 | -0.04(-3.42%) |
Dec 05, 2022 | 1.240 | 1.240 | 1.160 | 1.170 | 448,612 | -0.06(-4.88%) |
Dec 02, 2022 | 1.250 | 1.290 | 1.210 | 1.230 | 261,424 | -0.02(-1.60%) |
Dec 01, 2022 | 1.390 | 1.442 | 1.250 | 1.250 | 709,381 | -0.12(-8.76%) |
Nov 30, 2022 | 1.320 | 1.380 | 1.275 | 1.370 | 891,905 | +0.09(+7.38%) |
Nov 29, 2022 | 1.300 | 1.340 | 1.270 | 1.276 | 234,428 | -0.13(-9.52%) |
Nov 28, 2022 | 1.370 | 1.420 | 1.310 | 1.410 | 307,107 | +0.07(+5.62%) |
Nov 25, 2022 | 1.300 | 1.350 | 1.290 | 1.335 | 76,648 | +0.06(+5.12%) |
Nov 23, 2022 | 1.230 | 1.280 | 1.226 | 1.270 | 100,789 | +0.02(+1.61%) |
Nov 22, 2022 | 1.260 | 1.310 | 1.230 | 1.250 | 136,970 | -0.02(-1.58%) |
Nov 21, 2022 | 1.370 | 1.370 | 1.220 | 1.270 | 245,872 | -0.08(-5.93%) |
Nov 18, 2022 | 1.400 | 1.400 | 1.340 | 1.350 | 49,897 | -0.04(-2.65%) |
Nov 17, 2022 | 1.320 | 1.390 | 1.319 | 1.387 | 64,619 | +0.06(+4.27%) |
Nov 16, 2022 | 1.310 | 1.330 | 1.290 | 1.330 | 64,805 | +0.01(+0.76%) |
Nov 15, 2022 | 1.390 | 1.410 | 1.301 | 1.320 | 129,349 | -0.07(-5.04%) |
Nov 14, 2022 | 1.350 | 1.390 | 1.340 | 1.390 | 128,473 | +0.05(+3.73%) |
Nov 11, 2022 | 1.190 | 1.340 | 1.190 | 1.340 | 327,867 | +0.14(+11.67%) |
Nov 10, 2022 | 1.260 | 1.260 | 1.190 | 1.200 | 112,134 | +0.03(+2.56%) |
Nov 09, 2022 | 1.250 | 1.250 | 1.170 | 1.170 | 83,540 | -0.06(-4.88%) |
Nov 08, 2022 | 1.200 | 1.250 | 1.180 | 1.230 | 129,744 | +0.04(+3.36%) |
Nov 07, 2022 | 1.190 | 1.220 | 1.180 | 1.190 | 77,304 | -0.01(-0.83%) |
Nov 04, 2022 | 1.230 | 1.250 | 1.200 | 1.200 | 108,524 | -0.02(-1.58%) |
Nov 03, 2022 | 1.200 | 1.230 | 1.200 | 1.219 | 57,490 | -0.01(-0.49%) |
Nov 02, 2022 | 1.270 | 1.288 | 1.210 | 1.225 | 93,218 | -0.04(-3.52%) |
Nov 01, 2022 | 1.300 | 1.310 | 1.270 | 1.270 | 54,321 | +0.00(+0.00%) |
Oct 31, 2022 | 1.300 | 1.320 | 1.270 | 1.270 | 44,224 | -0.02(-1.93%) |
Oct 28, 2022 | 1.320 | 1.330 | 1.280 | 1.295 | 15,090 | +0.00(+0.39%) |
Oct 27, 2022 | 1.310 | 1.333 | 1.290 | 1.290 | 56,608 | -0.04(-3.01%) |
Oct 26, 2022 | 1.320 | 1.385 | 1.320 | 1.330 | 75,485 | +0.01(+0.76%) |
Oct 25, 2022 | 1.260 | 1.340 | 1.260 | 1.320 | 92,820 | +0.05(+3.94%) |
Oct 24, 2022 | 1.280 | 1.337 | 1.250 | 1.270 | 124,089 | -0.04(-3.06%) |
Oct 21, 2022 | 1.280 | 1.350 | 1.260 | 1.310 | 56,058 | +0.01(+0.78%) |
Oct 20, 2022 | 1.300 | 1.330 | 1.270 | 1.300 | 74,630 | -0.03(-2.15%) |
Oct 19, 2022 | 1.330 | 1.333 | 1.290 | 1.329 | 212,947 | +0.00(+0.26%) |
Oct 18, 2022 | 1.370 | 1.390 | 1.310 | 1.325 | 122,833 | -0.04(-2.57%) |
Oct 17, 2022 | 1.330 | 1.410 | 1.330 | 1.360 | 103,544 | +0.01(+0.74%) |
Oct 14, 2022 | 1.390 | 1.420 | 1.350 | 1.350 | 54,559 | -0.06(-4.26%) |
Oct 13, 2022 | 1.410 | 1.420 | 1.370 | 1.410 | 146,176 | -0.01(-0.70%) |
Oct 12, 2022 | 1.360 | 1.430 | 1.350 | 1.420 | 153,993 | +0.05(+3.65%) |
Oct 11, 2022 | 1.400 | 1.409 | 1.340 | 1.370 | 126,728 | -0.03(-2.14%) |
Oct 10, 2022 | 1.490 | 1.530 | 1.380 | 1.400 | 443,261 | -0.05(-3.45%) |
Oct 07, 2022 | 1.510 | 1.590 | 1.420 | 1.450 | 662,885 | -0.19(-11.59%) |
Oct 06, 2022 | 1.650 | 1.710 | 1.510 | 1.640 | 1,500,444 | -0.07(-4.09%) |
Oct 05, 2022 | 1.330 | 1.735 | 1.300 | 1.710 | 3,248,177 | +0.36(+26.67%) |
Oct 04, 2022 | 1.310 | 1.440 | 1.290 | 1.350 | 1,830,499 | +0.07(+5.75%) |