Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.230 | 1.358 | 1.230 | 1.281 | 120,227 | +0.03(+2.48%) |
Jan 30, 2023 | 1.255 | 1.320 | 1.237 | 1.250 | 217,150 | -0.04(-3.10%) |
Jan 27, 2023 | 1.220 | 1.310 | 1.220 | 1.290 | 208,735 | +0.05(+4.03%) |
Jan 26, 2023 | 1.300 | 1.300 | 1.230 | 1.240 | 184,699 | -0.05(-3.88%) |
Jan 25, 2023 | 1.230 | 1.300 | 1.230 | 1.290 | 112,958 | +0.03(+2.44%) |
Jan 24, 2023 | 1.340 | 1.340 | 1.240 | 1.259 | 129,998 | -0.04(-3.13%) |
Jan 23, 2023 | 1.252 | 1.323 | 1.252 | 1.300 | 104,916 | +0.02(+1.17%) |
Jan 20, 2023 | 1.200 | 1.300 | 1.200 | 1.285 | 119,600 | +0.07(+6.20%) |
Jan 19, 2023 | 1.240 | 1.340 | 1.200 | 1.210 | 163,698 | -0.01(-0.82%) |
Jan 18, 2023 | 1.335 | 1.341 | 1.220 | 1.220 | 175,241 | -0.05(-3.94%) |
Jan 17, 2023 | 1.360 | 1.360 | 1.240 | 1.270 | 159,640 | +0.02(+1.60%) |
Jan 13, 2023 | 1.280 | 1.280 | 1.210 | 1.250 | 113,666 | +0.03(+2.22%) |
Jan 12, 2023 | 1.275 | 1.280 | 1.200 | 1.223 | 155,730 | +0.00(+0.23%) |
Jan 11, 2023 | 1.200 | 1.340 | 1.200 | 1.220 | 121,549 | -0.01(-0.81%) |
Jan 10, 2023 | 1.250 | 1.280 | 1.220 | 1.230 | 145,218 | -0.02(-1.60%) |
Jan 09, 2023 | 1.400 | 1.480 | 1.230 | 1.250 | 308,569 | -0.09(-6.72%) |
Jan 06, 2023 | 1.326 | 1.365 | 1.311 | 1.340 | 122,081 | +0.01(+0.75%) |
Jan 05, 2023 | 1.340 | 1.360 | 1.290 | 1.330 | 121,724 | +0.01(+0.81%) |
Jan 04, 2023 | 1.300 | 1.450 | 1.270 | 1.319 | 307,352 | +0.03(+2.27%) |
Jan 03, 2023 | 1.320 | 1.355 | 1.220 | 1.290 | 193,112 | +0.09(+7.50%) |
Dec 30, 2022 | 1.255 | 1.280 | 1.190 | 1.200 | 457,404 | -0.02(-1.64%) |
Dec 29, 2022 | 1.200 | 1.330 | 1.200 | 1.220 | 615,173 | +0.00(+0.00%) |
Dec 28, 2022 | 1.321 | 1.400 | 1.197 | 1.220 | 365,454 | -0.10(-7.58%) |
Dec 27, 2022 | 1.300 | 1.370 | 1.290 | 1.320 | 611,017 | +0.03(+2.33%) |
Dec 23, 2022 | 1.240 | 1.350 | 1.220 | 1.290 | 1,034,683 | +0.07(+5.74%) |
Dec 22, 2022 | 1.240 | 1.360 | 1.220 | 1.220 | 278,245 | -0.06(-4.69%) |
Dec 21, 2022 | 1.290 | 1.350 | 1.220 | 1.280 | 345,931 | -0.02(-1.54%) |
Dec 20, 2022 | 1.340 | 1.359 | 1.220 | 1.300 | 502,801 | +0.00(+0.00%) |
Dec 19, 2022 | 1.660 | 1.700 | 1.290 | 1.300 | 496,479 | -0.32(-19.95%) |
Dec 16, 2022 | 1.560 | 1.750 | 1.560 | 1.624 | 447,382 | +0.02(+1.50%) |
Dec 15, 2022 | 1.600 | 1.900 | 1.590 | 1.600 | 563,184 | -0.18(-10.11%) |
Dec 14, 2022 | 2.070 | 2.100 | 1.780 | 1.780 | 619,322 | -0.26(-12.69%) |
Dec 13, 2022 | 2.179 | 2.210 | 1.870 | 2.039 | 575,684 | -0.13(-5.83%) |
Dec 12, 2022 | 2.300 | 2.300 | 2.053 | 2.165 | 404,615 | -0.04(-1.98%) |
Dec 09, 2022 | 2.300 | 2.434 | 2.193 | 2.209 | 256,867 | -0.09(-3.97%) |
Dec 08, 2022 | 2.600 | 2.600 | 2.280 | 2.300 | 423,963 | -0.29(-11.20%) |
Dec 07, 2022 | 2.750 | 2.750 | 2.580 | 2.590 | 192,104 | -0.15(-5.47%) |
Dec 06, 2022 | 3.235 | 3.350 | 2.616 | 2.740 | 325,087 | -0.43(-13.65%) |
Dec 05, 2022 | 3.205 | 3.440 | 3.020 | 3.173 | 655,061 | +0.21(+7.20%) |
Dec 02, 2022 | 2.900 | 3.240 | 2.835 | 2.960 | 409,913 | +0.02(+0.68%) |
Dec 01, 2022 | 2.775 | 2.940 | 2.690 | 2.940 | 126,785 | +0.17(+6.26%) |
Nov 30, 2022 | 2.805 | 2.850 | 2.750 | 2.767 | 53,782 | -0.03(-1.19%) |
Nov 29, 2022 | 2.930 | 2.930 | 2.750 | 2.800 | 69,298 | +0.00(+0.14%) |
Nov 28, 2022 | 2.946 | 2.960 | 2.759 | 2.796 | 140,372 | -0.17(-5.70%) |
Nov 25, 2022 | 3.015 | 3.015 | 2.880 | 2.965 | 45,433 | +0.05(+1.75%) |
Nov 23, 2022 | 2.800 | 3.030 | 2.800 | 2.914 | 211,825 | +0.04(+1.53%) |
Nov 22, 2022 | 2.850 | 2.945 | 2.840 | 2.870 | 117,084 | +0.00(+0.17%) |
Nov 21, 2022 | 2.800 | 3.054 | 2.800 | 2.865 | 111,401 | -0.08(-2.88%) |
Nov 18, 2022 | 3.120 | 3.180 | 2.950 | 2.950 | 108,447 | -0.17(-5.45%) |
Nov 17, 2022 | 3.000 | 3.180 | 3.000 | 3.120 | 70,203 | +0.05(+1.63%) |
Nov 16, 2022 | 3.050 | 3.130 | 2.970 | 3.070 | 148,086 | +0.07(+2.33%) |
Nov 15, 2022 | 3.010 | 3.110 | 2.950 | 3.000 | 316,832 | +0.05(+1.69%) |
Nov 14, 2022 | 3.310 | 3.405 | 2.914 | 2.950 | 491,427 | -0.30(-9.23%) |
Nov 11, 2022 | 3.570 | 3.570 | 3.180 | 3.250 | 410,920 | -0.14(-4.13%) |
Nov 10, 2022 | 3.800 | 3.800 | 3.297 | 3.390 | 574,294 | -0.21(-5.83%) |
Nov 09, 2022 | 3.780 | 4.102 | 3.600 | 3.600 | 242,376 | -0.04(-1.10%) |
Nov 08, 2022 | 3.600 | 3.870 | 3.600 | 3.640 | 142,471 | -0.03(-0.82%) |
Nov 07, 2022 | 3.810 | 3.903 | 3.500 | 3.670 | 115,346 | -0.20(-5.17%) |
Nov 04, 2022 | 3.825 | 3.890 | 3.640 | 3.870 | 157,457 | +0.18(+4.88%) |
Nov 03, 2022 | 3.640 | 3.770 | 3.590 | 3.690 | 166,440 | +0.15(+4.24%) |
Nov 02, 2022 | 3.700 | 3.850 | 3.500 | 3.540 | 216,665 | -0.28(-7.33%) |