Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.590 | 1.730 | 1.550 | 1.680 | 303,011 | +0.03(+2.13%) |
Jan 30, 2023 | 1.640 | 1.670 | 1.610 | 1.645 | 231,040 | -0.01(-0.90%) |
Jan 27, 2023 | 1.650 | 1.680 | 1.615 | 1.660 | 270,765 | -0.01(-0.30%) |
Jan 26, 2023 | 1.760 | 1.770 | 1.587 | 1.665 | 450,653 | -0.06(-3.76%) |
Jan 25, 2023 | 1.750 | 1.790 | 1.670 | 1.730 | 217,658 | +0.00(+0.00%) |
Jan 24, 2023 | 1.770 | 1.790 | 1.715 | 1.730 | 285,944 | -0.04(-2.26%) |
Jan 23, 2023 | 1.840 | 1.870 | 1.710 | 1.770 | 1,272,907 | +0.00(+0.00%) |
Jan 20, 2023 | 1.930 | 1.950 | 1.720 | 1.770 | 1,530,500 | +0.06(+3.51%) |
Jan 19, 2023 | 1.730 | 1.730 | 1.640 | 1.710 | 194,805 | +0.04(+2.40%) |
Jan 18, 2023 | 1.685 | 1.790 | 1.610 | 1.670 | 484,858 | +0.00(+0.00%) |
Jan 17, 2023 | 1.740 | 1.800 | 1.650 | 1.670 | 535,994 | +0.01(+0.91%) |
Jan 13, 2023 | 1.690 | 1.700 | 1.610 | 1.655 | 141,041 | -0.02(-1.49%) |
Jan 12, 2023 | 1.630 | 1.690 | 1.600 | 1.680 | 198,345 | +0.05(+3.38%) |
Jan 11, 2023 | 1.660 | 1.690 | 1.555 | 1.625 | 289,424 | -0.02(-1.52%) |
Jan 10, 2023 | 1.650 | 1.690 | 1.610 | 1.650 | 337,176 | +0.00(+0.00%) |
Jan 09, 2023 | 1.760 | 1.790 | 1.610 | 1.650 | 725,161 | -0.04(-2.37%) |
Jan 06, 2023 | 1.820 | 1.820 | 1.510 | 1.690 | 879,405 | +0.04(+2.74%) |
Jan 05, 2023 | 1.550 | 1.800 | 1.400 | 1.645 | 1,417,090 | +0.15(+9.67%) |
Jan 04, 2023 | 1.190 | 1.520 | 1.180 | 1.500 | 997,746 | +0.31(+26.05%) |
Jan 03, 2023 | 1.160 | 1.200 | 1.150 | 1.190 | 248,409 | +0.04(+3.48%) |
Dec 30, 2022 | 1.130 | 1.185 | 1.120 | 1.150 | 336,985 | +0.02(+1.77%) |
Dec 29, 2022 | 1.100 | 1.150 | 1.080 | 1.130 | 422,713 | +0.03(+3.20%) |
Dec 28, 2022 | 1.130 | 1.160 | 1.090 | 1.095 | 720,923 | -0.07(-6.41%) |
Dec 27, 2022 | 1.240 | 1.240 | 1.160 | 1.170 | 701,162 | +0.00(+0.00%) |
Dec 23, 2022 | 1.150 | 1.230 | 1.110 | 1.170 | 167,977 | +0.02(+1.74%) |
Dec 22, 2022 | 1.250 | 1.310 | 1.070 | 1.150 | 620,833 | -0.09(-7.26%) |
Dec 21, 2022 | 1.250 | 1.317 | 1.200 | 1.240 | 364,072 | +0.01(+0.81%) |
Dec 20, 2022 | 1.320 | 1.340 | 1.220 | 1.230 | 278,478 | -0.08(-6.11%) |
Dec 19, 2022 | 1.300 | 1.380 | 1.230 | 1.310 | 436,158 | -0.00(-0.38%) |
Dec 16, 2022 | 1.420 | 1.510 | 1.260 | 1.315 | 938,486 | -0.09(-6.74%) |
Dec 15, 2022 | 1.080 | 1.540 | 1.080 | 1.410 | 1,259,248 | +0.28(+24.78%) |
Dec 14, 2022 | 1.050 | 1.180 | 1.030 | 1.130 | 342,824 | +0.01(+1.35%) |
Dec 13, 2022 | 1.150 | 1.200 | 1.070 | 1.115 | 396,700 | -0.01(-1.33%) |
Dec 12, 2022 | 1.290 | 1.340 | 1.100 | 1.130 | 953,543 | -0.08(-6.61%) |
Dec 09, 2022 | 0.9500 | 1.260 | 0.8701 | 1.210 | 2,446,249 | +0.27(+28.72%) |
Dec 08, 2022 | 1.040 | 1.045 | 0.9200 | 0.9400 | 1,517,354 | -0.09(-8.74%) |
Dec 07, 2022 | 1.080 | 1.080 | 1.010 | 1.030 | 591,419 | -0.05(-4.63%) |
Dec 06, 2022 | 1.150 | 1.150 | 1.040 | 1.080 | 685,712 | -0.06(-5.26%) |
Dec 05, 2022 | 1.180 | 1.190 | 1.120 | 1.140 | 358,509 | -0.05(-4.20%) |
Dec 02, 2022 | 1.210 | 1.210 | 1.100 | 1.190 | 584,062 | +0.00(+0.00%) |
Dec 01, 2022 | 1.230 | 1.230 | 1.160 | 1.190 | 319,813 | -0.03(-2.46%) |
Nov 30, 2022 | 1.260 | 1.270 | 1.200 | 1.220 | 444,448 | -0.05(-3.94%) |
Nov 29, 2022 | 1.280 | 1.310 | 1.245 | 1.270 | 319,586 | +0.00(+0.00%) |
Nov 28, 2022 | 1.340 | 1.350 | 1.260 | 1.270 | 386,787 | -0.01(-0.78%) |
Nov 25, 2022 | 1.240 | 1.300 | 1.220 | 1.280 | 162,229 | +0.04(+3.23%) |
Nov 23, 2022 | 1.280 | 1.340 | 1.160 | 1.240 | 683,602 | -0.03(-2.36%) |
Nov 22, 2022 | 1.280 | 1.290 | 1.220 | 1.270 | 241,663 | +0.05(+4.10%) |
Nov 21, 2022 | 1.310 | 1.330 | 1.210 | 1.220 | 440,934 | -0.06(-4.69%) |
Nov 18, 2022 | 1.390 | 1.390 | 1.220 | 1.280 | 326,666 | -0.05(-3.58%) |
Nov 17, 2022 | 1.420 | 1.570 | 1.210 | 1.327 | 1,128,634 | -0.09(-6.51%) |
Nov 16, 2022 | 1.390 | 1.460 | 1.380 | 1.420 | 445,912 | +0.05(+3.65%) |
Nov 15, 2022 | 1.320 | 1.470 | 1.210 | 1.370 | 967,872 | +0.05(+3.79%) |
Nov 14, 2022 | 1.390 | 1.390 | 1.040 | 1.320 | 3,507,202 | -0.06(-4.35%) |
Nov 11, 2022 | 1.640 | 1.670 | 1.300 | 1.380 | 3,291,950 | -0.24(-14.55%) |
Nov 10, 2022 | 1.730 | 1.750 | 1.610 | 1.615 | 1,909,425 | -0.14(-7.71%) |
Nov 09, 2022 | 1.780 | 1.880 | 1.740 | 1.750 | 321,341 | -0.06(-3.31%) |
Nov 08, 2022 | 1.820 | 1.890 | 1.790 | 1.810 | 167,325 | -0.01(-0.55%) |
Nov 07, 2022 | 1.800 | 1.850 | 1.760 | 1.820 | 430,385 | +0.02(+1.11%) |
Nov 04, 2022 | 1.800 | 1.840 | 1.710 | 1.800 | 645,096 | +0.03(+1.69%) |
Nov 03, 2022 | 1.860 | 1.870 | 1.720 | 1.770 | 447,439 | -0.05(-2.75%) |
Nov 02, 2022 | 1.980 | 1.980 | 1.730 | 1.820 | 1,132,915 | -0.16(-8.08%) |