Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.100 | 1.113 | 1.070 | 1.100 | 316,396 | -0.01(-0.90%) |
Jan 30, 2023 | 1.090 | 1.170 | 1.050 | 1.110 | 260,154 | +0.02(+1.83%) |
Jan 27, 2023 | 1.070 | 1.090 | 1.057 | 1.090 | 314,430 | +0.00(+0.00%) |
Jan 26, 2023 | 1.080 | 1.100 | 1.050 | 1.090 | 241,609 | +0.01(+0.93%) |
Jan 25, 2023 | 1.080 | 1.118 | 1.050 | 1.080 | 278,448 | +0.00(+0.00%) |
Jan 24, 2023 | 1.150 | 1.150 | 1.070 | 1.080 | 272,836 | -0.09(-7.69%) |
Jan 23, 2023 | 1.150 | 1.200 | 1.110 | 1.170 | 423,070 | +0.02(+1.74%) |
Jan 20, 2023 | 1.170 | 1.200 | 1.140 | 1.150 | 556,431 | -0.04(-3.36%) |
Jan 19, 2023 | 1.150 | 1.190 | 1.135 | 1.190 | 331,984 | +0.03(+2.59%) |
Jan 18, 2023 | 1.180 | 1.200 | 1.130 | 1.160 | 401,089 | -0.01(-0.85%) |
Jan 17, 2023 | 1.120 | 1.180 | 1.120 | 1.170 | 394,680 | +0.02(+1.74%) |
Jan 13, 2023 | 1.160 | 1.200 | 1.100 | 1.150 | 627,325 | -0.03(-2.54%) |
Jan 12, 2023 | 1.180 | 1.238 | 1.140 | 1.180 | 572,287 | +0.01(+0.85%) |
Jan 11, 2023 | 1.220 | 1.220 | 1.150 | 1.170 | 520,748 | -0.03(-2.50%) |
Jan 10, 2023 | 1.170 | 1.220 | 1.140 | 1.200 | 503,282 | +0.03(+2.56%) |
Jan 09, 2023 | 1.240 | 1.270 | 1.107 | 1.170 | 1,096,947 | -0.07(-5.65%) |
Jan 06, 2023 | 1.170 | 1.240 | 1.137 | 1.240 | 470,343 | +0.07(+5.98%) |
Jan 05, 2023 | 1.230 | 1.241 | 1.127 | 1.170 | 442,749 | -0.07(-5.65%) |
Jan 04, 2023 | 1.190 | 1.240 | 1.173 | 1.240 | 353,500 | +0.04(+3.33%) |
Jan 03, 2023 | 1.130 | 1.200 | 1.110 | 1.200 | 369,708 | +0.03(+2.56%) |
Dec 30, 2022 | 1.090 | 1.180 | 1.083 | 1.170 | 360,636 | +0.08(+7.34%) |
Dec 29, 2022 | 1.120 | 1.140 | 1.070 | 1.090 | 405,628 | -0.04(-3.54%) |
Dec 28, 2022 | 1.090 | 1.140 | 1.053 | 1.130 | 457,754 | +0.05(+4.63%) |
Dec 27, 2022 | 1.080 | 1.090 | 1.053 | 1.080 | 77,076 | +0.01(+0.93%) |
Dec 23, 2022 | 1.060 | 1.090 | 1.030 | 1.070 | 111,009 | -0.01(-0.68%) |
Dec 22, 2022 | 1.103 | 1.140 | 1.040 | 1.077 | 36,329 | -0.01(-1.17%) |
Dec 21, 2022 | 1.080 | 1.110 | 1.060 | 1.090 | 88,449 | +0.01(+0.93%) |
Dec 20, 2022 | 1.140 | 1.140 | 1.050 | 1.080 | 122,419 | -0.02(-1.82%) |
Dec 19, 2022 | 1.130 | 1.140 | 1.047 | 1.100 | 354,625 | +0.02(+1.85%) |
Dec 16, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 238,310 | +0.05(+4.85%) |
Dec 15, 2022 | 1.160 | 1.160 | 0.9702 | 1.030 | 299,843 | -0.16(-13.45%) |
Dec 14, 2022 | 1.200 | 1.220 | 1.140 | 1.190 | 245,096 | -0.02(-1.65%) |
Dec 13, 2022 | 1.210 | 1.250 | 1.190 | 1.210 | 159,718 | -0.02(-1.63%) |
Dec 12, 2022 | 1.220 | 1.230 | 1.110 | 1.230 | 242,977 | +0.01(+0.82%) |
Dec 09, 2022 | 1.260 | 1.280 | 1.170 | 1.220 | 120,082 | -0.07(-5.43%) |
Dec 08, 2022 | 1.180 | 1.290 | 1.170 | 1.290 | 247,226 | +0.08(+6.61%) |
Dec 07, 2022 | 1.240 | 1.279 | 1.180 | 1.210 | 245,868 | -0.03(-2.42%) |
Dec 06, 2022 | 1.310 | 1.310 | 1.210 | 1.240 | 116,028 | +0.00(+0.00%) |
Dec 05, 2022 | 1.230 | 1.240 | 1.220 | 1.240 | 79,108 | +0.00(+0.00%) |
Dec 02, 2022 | 1.220 | 1.240 | 1.180 | 1.240 | 372,022 | +0.00(+0.00%) |
Dec 01, 2022 | 1.280 | 1.280 | 1.210 | 1.240 | 683,995 | +0.01(+0.81%) |
Nov 30, 2022 | 1.200 | 1.300 | 1.190 | 1.230 | 457,572 | +0.00(+0.00%) |
Nov 29, 2022 | 1.220 | 1.270 | 1.200 | 1.230 | 171,101 | +0.00(+0.00%) |
Nov 28, 2022 | 1.210 | 1.250 | 1.180 | 1.230 | 156,213 | -0.01(-0.81%) |
Nov 25, 2022 | 1.250 | 1.260 | 1.210 | 1.240 | 126,997 | -0.01(-0.80%) |
Nov 23, 2022 | 1.220 | 1.320 | 1.200 | 1.250 | 273,184 | +0.00(+0.00%) |
Nov 22, 2022 | 1.220 | 1.280 | 1.180 | 1.250 | 163,482 | +0.02(+1.63%) |
Nov 21, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 88,660 | -0.04(-3.15%) |
Nov 18, 2022 | 1.190 | 1.280 | 1.180 | 1.270 | 185,603 | +0.08(+6.71%) |
Nov 17, 2022 | 1.210 | 1.250 | 1.190 | 1.190 | 21,728 | -0.04(-3.24%) |
Nov 16, 2022 | 1.260 | 1.260 | 1.180 | 1.230 | 171,571 | +0.00(+0.00%) |
Nov 15, 2022 | 1.170 | 1.270 | 1.160 | 1.230 | 1,312,234 | +0.06(+5.13%) |
Nov 14, 2022 | 1.150 | 1.220 | 1.133 | 1.170 | 371,530 | +0.02(+1.74%) |
Nov 11, 2022 | 1.150 | 1.220 | 1.110 | 1.150 | 732,567 | -0.03(-2.54%) |
Nov 10, 2022 | 1.190 | 1.230 | 1.150 | 1.180 | 352,631 | -0.01(-0.84%) |
Nov 09, 2022 | 1.140 | 1.205 | 1.130 | 1.190 | 397,444 | +0.04(+3.48%) |
Nov 08, 2022 | 1.100 | 1.200 | 1.060 | 1.150 | 486,744 | +0.08(+7.48%) |
Nov 07, 2022 | 1.070 | 1.100 | 1.000 | 1.070 | 270,960 | -0.01(-0.93%) |
Nov 04, 2022 | 1.130 | 1.131 | 1.057 | 1.080 | 403,294 | -0.06(-5.26%) |
Nov 03, 2022 | 1.100 | 1.177 | 1.080 | 1.140 | 438,598 | +0.03(+2.70%) |
Nov 02, 2022 | 1.080 | 1.139 | 1.070 | 1.110 | 258,262 | +0.00(+0.00%) |