Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.590 | 1.820 | 1.530 | 1.618 | 34,201 | +0.02(+1.13%) |
Dec 29, 2022 | 1.620 | 1.750 | 1.530 | 1.600 | 95,491 | +0.05(+3.23%) |
Dec 28, 2022 | 1.510 | 1.679 | 1.450 | 1.550 | 205,968 | +0.39(+33.62%) |
Dec 27, 2022 | 1.230 | 1.230 | 1.150 | 1.160 | 1,555 | -0.02(-1.69%) |
Dec 22, 2022 | 1.180 | 59 | +0.03(+2.61%) | |||
Dec 21, 2022 | 1.161 | 1.200 | 1.150 | 1.150 | 1,543 | +0.00(+0.00%) |
Dec 20, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 323 | -0.07(-5.74%) |
Dec 19, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 299 | +0.00(+0.00%) |
Dec 16, 2022 | 1.190 | 1.220 | 1.190 | 1.220 | 457 | +0.02(+1.67%) |
Dec 14, 2022 | 1.200 | 45 | +0.01(+1.27%) | |||
Dec 08, 2022 | 1.185 | 6 | -0.03(-2.87%) | |||
Dec 06, 2022 | 1.220 | 202 | +0.01(+0.83%) | |||
Dec 05, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 272 | -0.01(-0.82%) |
Dec 01, 2022 | 1.220 | 1 | +0.05(+4.40%) | |||
Nov 30, 2022 | 1.190 | 1.190 | 1.169 | 1.169 | 461 | -0.02(-1.80%) |
Nov 28, 2022 | 1.190 | 25 | +0.00(+0.00%) | |||
Nov 25, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 222 | +0.01(+0.90%) |
Nov 23, 2022 | 1.202 | 1.202 | 1.179 | 1.179 | 1,285 | -0.01(-0.89%) |
Nov 22, 2022 | 1.190 | 1.190 | 1.160 | 1.190 | 16,301 | +0.01(+1.28%) |
Nov 21, 2022 | 1.175 | 1.175 | 1.175 | 1.175 | 728 | -0.01(-0.84%) |
Nov 18, 2022 | 1.190 | 1.190 | 1.185 | 1.185 | 878 | -0.00(-0.42%) |
Nov 17, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 336 | +0.00(+0.00%) |
Nov 16, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 1,809 | -0.07(-5.56%) |
Nov 15, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 183 | +0.07(+5.88%) |
Nov 14, 2022 | 1.209 | 1.209 | 1.190 | 1.190 | 2,413 | -0.01(-0.83%) |
Nov 11, 2022 | 1.340 | 1.340 | 1.200 | 1.200 | 4,286 | -0.16(-11.76%) |
Nov 10, 2022 | 1.220 | 1.380 | 1.210 | 1.360 | 1,305 | +0.02(+1.49%) |
Nov 09, 2022 | 1.200 | 1.340 | 1.200 | 1.340 | 905 | -0.10(-7.27%) |
Nov 08, 2022 | 1.370 | 1.445 | 1.320 | 1.445 | 991 | +0.08(+6.25%) |
Nov 07, 2022 | 1.440 | 1.508 | 1.360 | 1.360 | 2,422 | +0.05(+3.81%) |
Nov 04, 2022 | 1.370 | 1.415 | 1.310 | 1.310 | 4,730 | +0.05(+3.98%) |
Nov 03, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 333 | -0.14(-10.00%) |
Nov 02, 2022 | 1.400 | 1.510 | 1.390 | 1.400 | 2,126 | -0.08(-5.41%) |
Nov 01, 2022 | 1.490 | 1.560 | 1.418 | 1.480 | 1,780 | +0.02(+1.37%) |
Oct 31, 2022 | 1.570 | 1.570 | 1.370 | 1.460 | 7,707 | +0.00(+0.00%) |
Oct 27, 2022 | 1.460 | 512 | +0.16(+12.31%) | |||
Oct 26, 2022 | 1.370 | 1.410 | 1.300 | 1.300 | 3,168 | -0.03(-2.26%) |
Oct 25, 2022 | 1.340 | 1.355 | 1.250 | 1.330 | 3,398 | +0.05(+3.91%) |
Oct 24, 2022 | 1.310 | 1.370 | 1.280 | 1.280 | 7,825 | -0.09(-6.57%) |
Oct 21, 2022 | 1.440 | 1.440 | 1.310 | 1.370 | 2,014 | +0.05(+3.79%) |
Oct 20, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 705 | -0.01(-0.75%) |
Oct 19, 2022 | 1.400 | 1.400 | 1.280 | 1.330 | 1,903 | -0.03(-2.21%) |
Oct 18, 2022 | 1.340 | 1.410 | 1.320 | 1.360 | 1,613 | +0.02(+1.49%) |
Oct 17, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 127 | -0.02(-1.47%) |
Oct 14, 2022 | 1.460 | 1.460 | 1.350 | 1.360 | 4,278 | -0.03(-2.16%) |
Oct 13, 2022 | 1.200 | 1.460 | 1.140 | 1.390 | 17,678 | +0.16(+13.01%) |
Oct 12, 2022 | 1.259 | 1.259 | 1.230 | 1.230 | 1,116 | -0.07(-5.38%) |
Oct 11, 2022 | 1.355 | 1.355 | 1.260 | 1.300 | 1,289 | +0.06(+4.84%) |
Oct 07, 2022 | 1.240 | 197 | -0.04(-3.13%) | |||
Oct 06, 2022 | 1.200 | 1.280 | 1.200 | 1.280 | 3,251 | +0.06(+4.92%) |
Oct 05, 2022 | 1.280 | 1.280 | 1.220 | 1.220 | 1,193 | -0.06(-4.69%) |
Oct 04, 2022 | 1.160 | 1.340 | 1.160 | 1.280 | 1,707 | +0.01(+0.79%) |