Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.270 | 1.330 | 1.270 | 1.308 | 136,652 | +0.03(+2.19%) |
Dec 29, 2022 | 1.300 | 1.310 | 1.267 | 1.280 | 138,632 | -0.02(-1.54%) |
Dec 28, 2022 | 1.280 | 1.330 | 1.269 | 1.300 | 84,579 | +0.00(+0.00%) |
Dec 27, 2022 | 1.340 | 1.360 | 1.290 | 1.300 | 123,795 | -0.04(-2.99%) |
Dec 23, 2022 | 1.360 | 1.360 | 1.310 | 1.340 | 57,885 | -0.01(-0.74%) |
Dec 22, 2022 | 1.340 | 1.360 | 1.310 | 1.350 | 99,365 | +0.02(+1.50%) |
Dec 21, 2022 | 1.270 | 1.330 | 1.270 | 1.330 | 113,178 | +0.05(+3.91%) |
Dec 20, 2022 | 1.270 | 1.310 | 1.270 | 1.280 | 155,671 | -0.01(-0.78%) |
Dec 19, 2022 | 1.280 | 1.320 | 1.270 | 1.290 | 120,228 | -0.01(-0.77%) |
Dec 16, 2022 | 1.280 | 1.320 | 1.280 | 1.300 | 59,512 | +0.00(+0.00%) |
Dec 15, 2022 | 1.300 | 1.339 | 1.290 | 1.300 | 100,111 | -0.01(-0.76%) |
Dec 14, 2022 | 1.300 | 1.349 | 1.300 | 1.310 | 113,975 | -0.05(-3.68%) |
Dec 13, 2022 | 1.390 | 1.390 | 1.330 | 1.360 | 104,551 | +0.03(+2.26%) |
Dec 12, 2022 | 1.310 | 1.370 | 1.300 | 1.330 | 233,056 | -0.01(-0.75%) |
Dec 09, 2022 | 1.320 | 1.346 | 1.310 | 1.340 | 73,209 | +0.03(+2.29%) |
Dec 08, 2022 | 1.310 | 1.330 | 1.290 | 1.310 | 134,405 | -0.02(-1.50%) |
Dec 07, 2022 | 1.340 | 1.350 | 1.300 | 1.330 | 151,781 | +0.00(+0.00%) |
Dec 06, 2022 | 1.390 | 1.400 | 1.300 | 1.330 | 193,858 | -0.01(-0.75%) |
Dec 05, 2022 | 1.420 | 1.420 | 1.300 | 1.340 | 449,600 | -0.05(-3.60%) |
Dec 02, 2022 | 1.330 | 1.400 | 1.320 | 1.390 | 225,414 | +0.10(+7.75%) |
Dec 01, 2022 | 1.290 | 1.340 | 1.290 | 1.290 | 194,131 | +0.00(+0.00%) |
Nov 30, 2022 | 1.510 | 1.530 | 1.220 | 1.290 | 937,835 | -0.23(-15.13%) |
Nov 29, 2022 | 1.600 | 1.600 | 1.456 | 1.520 | 442,248 | -0.01(-0.65%) |
Nov 28, 2022 | 1.640 | 1.690 | 1.530 | 1.530 | 558,808 | -0.10(-6.13%) |
Nov 25, 2022 | 1.610 | 1.720 | 1.580 | 1.630 | 1,865,357 | +0.06(+3.82%) |
Nov 23, 2022 | 1.582 | 1.594 | 1.527 | 1.570 | 758,348 | -0.01(-0.77%) |
Nov 22, 2022 | 1.564 | 1.613 | 1.558 | 1.582 | 485,360 | +0.02(+1.57%) |
Nov 21, 2022 | 1.539 | 1.570 | 1.533 | 1.558 | 310,781 | +0.03(+2.00%) |
Nov 18, 2022 | 1.533 | 1.552 | 1.515 | 1.527 | 618,913 | -0.01(-0.40%) |
Nov 17, 2022 | 1.515 | 1.576 | 1.515 | 1.533 | 232,701 | +0.01(+0.80%) |
Nov 16, 2022 | 1.527 | 1.546 | 1.515 | 1.521 | 145,008 | -0.01(-0.40%) |
Nov 15, 2022 | 1.594 | 1.601 | 1.521 | 1.527 | 1,327,321 | -0.06(-3.85%) |
Nov 14, 2022 | 1.594 | 1.643 | 1.552 | 1.588 | 373,116 | +0.02(+1.17%) |
Nov 11, 2022 | 1.539 | 1.588 | 1.539 | 1.570 | 189,328 | +0.04(+2.80%) |
Nov 10, 2022 | 1.558 | 1.576 | 1.521 | 1.527 | 242,192 | -0.02(-1.19%) |
Nov 09, 2022 | 1.521 | 1.569 | 1.521 | 1.546 | 100,824 | +0.02(+1.61%) |
Nov 08, 2022 | 1.564 | 1.588 | 1.509 | 1.521 | 316,961 | -0.01(-0.80%) |
Nov 07, 2022 | 1.539 | 1.558 | 1.515 | 1.533 | 96,407 | +0.00(+0.00%) |
Nov 04, 2022 | 1.533 | 1.552 | 1.515 | 1.533 | 82,934 | +0.02(+1.21%) |
Nov 03, 2022 | 1.448 | 1.527 | 1.448 | 1.515 | 53,341 | +0.07(+4.64%) |
Nov 02, 2022 | 1.527 | 1.546 | 1.442 | 1.448 | 115,306 | -0.02(-1.25%) |
Nov 01, 2022 | 1.533 | 1.558 | 1.466 | 1.466 | 160,633 | -0.07(-4.76%) |
Oct 31, 2022 | 1.497 | 1.552 | 1.497 | 1.539 | 71,323 | +0.04(+2.86%) |
Oct 28, 2022 | 1.515 | 1.527 | 1.454 | 1.497 | 256,875 | -0.02(-1.21%) |
Oct 27, 2022 | 1.564 | 1.575 | 1.502 | 1.515 | 93,088 | -0.01(-0.40%) |
Oct 26, 2022 | 1.515 | 1.564 | 1.509 | 1.521 | 85,967 | -0.01(-0.80%) |
Oct 25, 2022 | 1.533 | 1.552 | 1.443 | 1.533 | 312,695 | -0.03(-1.95%) |
Oct 24, 2022 | 1.564 | 1.607 | 1.527 | 1.564 | 374,347 | -0.04(-2.66%) |
Oct 21, 2022 | 1.539 | 1.637 | 1.533 | 1.607 | 208,517 | +0.06(+3.95%) |
Oct 20, 2022 | 1.558 | 1.576 | 1.509 | 1.546 | 336,214 | +0.01(+0.40%) |
Oct 19, 2022 | 1.539 | 1.546 | 1.515 | 1.539 | 166,874 | +0.00(+0.25%) |
Oct 18, 2022 | 1.539 | 1.539 | 1.521 | 1.536 | 275,720 | +0.00(+0.15%) |
Oct 17, 2022 | 1.539 | 1.539 | 1.515 | 1.533 | 414,406 | -0.01(-0.40%) |
Oct 14, 2022 | 1.527 | 1.558 | 1.478 | 1.539 | 265,955 | +0.05(+3.70%) |
Oct 13, 2022 | 1.478 | 1.558 | 1.454 | 1.484 | 349,596 | -0.04(-2.80%) |
Oct 12, 2022 | 1.527 | 1.631 | 1.478 | 1.527 | 2,646,168 | +0.15(+10.62%) |
Oct 11, 2022 | 1.423 | 1.484 | 1.350 | 1.381 | 419,512 | -0.07(-5.04%) |
Oct 10, 2022 | 1.472 | 1.481 | 1.411 | 1.454 | 34,436 | +0.00(+0.00%) |
Oct 07, 2022 | 1.417 | 1.484 | 1.417 | 1.454 | 19,183 | -0.03(-2.06%) |
Oct 06, 2022 | 1.484 | 1.527 | 1.472 | 1.484 | 54,230 | -0.04(-2.41%) |
Oct 05, 2022 | 1.460 | 1.521 | 1.460 | 1.521 | 19,150 | +0.07(+5.06%) |
Oct 04, 2022 | 1.454 | 1.478 | 1.411 | 1.448 | 60,558 | +0.02(+1.72%) |